{"ticker": "HLSQ", "overview": {}, "description": "", "exchange": null, "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HLSQ", "has_prices": true, "as_of": "2026-10-21", "last": 0.239, "prev_close": 0.2335, "change": 0.005499999999999977, "change_pct": 0.023554603854389622, "session_volume": 573152.0, "vwap_5": 0.23403971119836342, "vwap_20": 0.3219920040240632, "vwap_60": 0.6654827586610111, "vwap_250": 7.099057139189266, "high_52w": 92.7798, "low_52w": 0.2234, "avg_volume_20": 1669307.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100950", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "Tessera Defense & Homeland Security Inc.", "who": "Mayers Ventures LLC", "who_key": "Mayers Ventures LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Mayers Ventures LLC takes a 4.86% activist stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2155820/0001213900-26-100950-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "13DG-0001213900-26-100121", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "Tessera Defense & Homeland Security Inc.", "who": "T3 Defense Inc.", "who_key": "T3 Defense Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "T3 Defense Inc. moves to a 3.87% activist stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1787518/0001213900-26-100121-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001957515-26-000004", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 1.5% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001957515-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001104659-26-097274", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 7.13% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001104659-26-097274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001213900-26-089094", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 0.7% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-089094-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001213900-26-056951", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 5.2% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-056951-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001193805-26-000468", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. adjusts its stake in HLSQ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000468-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "13DG-0001213900-26-043226", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. adjusts its stake in HLSQ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-043226-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291821}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-100950", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "Tessera Defense & Homeland Security Inc.", "who": "Mayers Ventures LLC", "who_key": "Mayers Ventures LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Mayers Ventures LLC takes a 4.86% activist stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2155820/0001213900-26-100950-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "13DG-0001213900-26-100121", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "Tessera Defense & Homeland Security Inc.", "who": "T3 Defense Inc.", "who_key": "T3 Defense Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "T3 Defense Inc. moves to a 3.87% activist stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1787518/0001213900-26-100121-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001957515-26-000004", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 1.5% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001957515-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001104659-26-097274", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 7.13% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001104659-26-097274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001213900-26-089094", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 0.7% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-089094-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001213900-26-056951", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. moves to a 5.2% passive stake in HLSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-056951-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001193805-26-000468", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. adjusts its stake in HLSQ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000468-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "13DG-0001213900-26-043226", "src": "13DG", "ticker": "HLSQ", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BiomX Inc. adjusts its stake in HLSQ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-043226-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291821}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "8.1650", "new_value": "16.2000", "effective": "2026-05-26", "evidence": "HLSQ moved 1:2 in one session on 2026-05-26 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:39.033048"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "HLSQ", "new_value": "", "effective": "", "evidence": "HLSQ no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.103155"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "PHGE", "new_value": "HLSQ", "effective": "", "evidence": "EDGAR now lists CIK 0001739174 under HLSQ (was PHGE)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739174", "applied": 1, "detected_at": "2026-10-27T02:33:33.960474"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BiomX Inc. COmmon Stock", "new_value": "Tessera Defense & Homeland Security Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739174", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739174", "applied": 1, "detected_at": "2026-10-27T02:33:33.959105"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HLSQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-13", "close": 18335.5501, "volume": 1.0}, {"date": "2019-03-14", "close": 18335.5501, "volume": null}, {"date": "2019-03-15", "close": 18335.5501, "volume": null}, {"date": "2019-03-18", "close": 18335.5501, "volume": null}, {"date": "2019-03-19", "close": 19000.57, "volume": 1.0}, {"date": "2019-03-20", "close": 19000.57, "volume": null}, {"date": "2019-03-21", "close": 19000.57, "volume": null}, {"date": "2019-03-22", "close": 18612.5784, "volume": null}, {"date": "2019-03-25", "close": 18612.5784, "volume": null}, {"date": "2019-03-26", "close": 18612.5784, "volume": null}, {"date": "2019-03-27", "close": 18612.5784, "volume": null}, {"date": "2019-03-28", "close": 18612.5784, "volume": null}, {"date": "2019-03-29", "close": 18612.5784, "volume": null}, {"date": "2019-04-01", "close": 18612.5784, "volume": null}, {"date": "2019-04-02", "close": 18612.5784, "volume": null}, {"date": "2019-04-03", "close": 18612.5784, "volume": null}, {"date": "2019-04-04", "close": 18612.5784, "volume": null}, {"date": "2019-04-05", "close": 18612.5784, "volume": null}, {"date": "2019-04-08", "close": 18612.5784, "volume": null}, {"date": "2019-04-09", "close": 18612.5784, "volume": null}, {"date": "2019-04-10", "close": 18612.5784, "volume": null}, {"date": "2019-04-11", "close": 18430.5529, "volume": null}, {"date": "2019-04-12", "close": 18430.5529, "volume": null}, {"date": "2019-04-15", "close": 18430.5529, "volume": null}, {"date": "2019-04-16", "close": 18430.5529, "volume": null}, {"date": "2019-04-17", "close": 18715.5615, "volume": null}, {"date": "2019-04-18", "close": 18715.5615, "volume": null}, {"date": "2019-04-22", "close": 18715.5615, "volume": null}, {"date": "2019-04-23", "close": 18715.5615, "volume": null}, {"date": "2019-04-24", "close": 18715.5615, "volume": null}, {"date": "2019-04-25", "close": 18715.5615, "volume": null}, {"date": "2019-04-26", "close": 18715.5615, "volume": null}, {"date": "2019-04-29", "close": 18715.5615, "volume": null}, {"date": "2019-04-30", "close": 18715.5615, "volume": null}, {"date": "2019-05-01", "close": 18411.5523, "volume": null}, {"date": "2019-05-02", "close": 18525.5558, "volume": null}, {"date": "2019-05-03", "close": 18430.5529, "volume": 1.0}, {"date": "2019-05-06", "close": 18468.554, "volume": 2.0}, {"date": "2019-05-07", "close": 18468.554, "volume": null}, {"date": "2019-05-08", "close": 18620.5586, "volume": null}, {"date": "2019-05-09", "close": 18620.5586, "volume": null}, {"date": "2019-05-10", "close": 18620.5586, "volume": null}, {"date": "2019-05-13", "close": 18620.5586, "volume": null}, {"date": "2019-05-14", "close": 18620.5586, "volume": null}, {"date": "2019-05-15", "close": 18620.5586, "volume": null}, {"date": "2019-05-16", "close": 18620.5586, "volume": null}, {"date": "2019-05-17", "close": 18620.5586, "volume": null}, {"date": "2019-05-20", "close": 18620.5586, "volume": null}, {"date": "2019-05-21", "close": 18753.5626, "volume": null}, {"date": "2019-05-22", "close": 18753.5626, "volume": null}, {"date": "2019-05-23", "close": 18753.5626, "volume": null}, {"date": "2019-05-24", "close": 18544.5563, "volume": null}, {"date": "2019-05-28", "close": 18544.5563, "volume": null}, {"date": "2019-05-29", "close": 18544.5563, "volume": null}, {"date": "2019-05-30", "close": 18544.5563, "volume": null}, {"date": "2019-05-31", "close": 18544.5563, "volume": null}, {"date": "2019-06-03", "close": 18544.5563, "volume": null}, {"date": "2019-06-04", "close": 18544.5563, "volume": null}, {"date": "2019-06-05", "close": 18544.5563, "volume": null}, {"date": "2019-06-06", "close": 18620.5586, "volume": 26.0}, {"date": "2019-06-07", "close": 18620.5586, "volume": null}, {"date": "2019-06-10", "close": 18620.5586, "volume": null}, {"date": "2019-06-11", "close": 18620.5586, "volume": null}, {"date": "2019-06-12", "close": 18620.5586, "volume": null}, {"date": "2019-06-13", "close": 18620.5586, "volume": null}, {"date": "2019-06-14", "close": 18582.5575, "volume": 105.0}, {"date": "2019-06-17", "close": 18582.5575, "volume": null}, {"date": "2019-06-18", "close": 18582.5575, "volume": null}, {"date": "2019-06-19", "close": 18601.558, "volume": 11.0}, {"date": "2019-06-20", "close": 18639.5592, "volume": null}, {"date": "2019-06-21", "close": 18639.5592, "volume": null}, {"date": "2019-06-24", "close": 18639.5592, "volume": null}, {"date": "2019-06-25", "close": 18639.5592, "volume": null}, {"date": "2019-06-26", "close": 18601.558, "volume": 2.0}, {"date": "2019-06-27", "close": 18601.558, "volume": null}, {"date": "2019-06-28", "close": 18601.558, "volume": null}, {"date": "2019-07-01", "close": 18620.5586, "volume": null}, {"date": "2019-07-02", "close": 18620.5586, "volume": null}, {"date": "2019-07-03", "close": 18620.5586, "volume": null}, {"date": "2019-07-05", "close": 18620.5586, "volume": null}, {"date": "2019-07-08", "close": 18620.5586, "volume": null}, {"date": "2019-07-09", "close": 18620.5586, "volume": null}, {"date": "2019-07-10", "close": 18620.5586, "volume": null}, {"date": "2019-07-11", "close": 18620.5586, "volume": null}, {"date": "2019-07-12", "close": 18620.5586, "volume": null}, {"date": "2019-07-15", "close": 18620.5586, "volume": null}, {"date": "2019-07-16", "close": 18620.5586, "volume": null}, {"date": "2019-07-17", "close": 20235.6071, "volume": 355.0}, {"date": "2019-07-18", "close": 19931.5979, "volume": 6.0}, {"date": "2019-07-19", "close": 20235.6071, "volume": 9.0}, {"date": "2019-07-22", "close": 20463.6139, "volume": 12.0}, {"date": "2019-07-23", "close": 20387.6116, "volume": 2.0}, {"date": "2019-07-24", "close": 20140.6042, "volume": 5.0}, {"date": "2019-07-25", "close": 20121.6036, "volume": 7.0}, {"date": "2019-07-26", "close": 20045.6014, "volume": 52.0}, {"date": "2019-07-29", "close": 19969.5991, "volume": null}, {"date": "2019-07-30", "close": 19893.5968, "volume": 2.0}, {"date": "2019-07-31", "close": 19944.8983, "volume": 2.0}, {"date": "2019-08-01", "close": 19944.8983, "volume": null}, {"date": "2019-08-02", "close": 19944.8983, "volume": null}, {"date": "2019-08-05", "close": 19703.5911, "volume": 5.0}, {"date": "2019-08-06", "close": 19475.5843, "volume": 1.0}, {"date": "2019-08-07", "close": 19475.5843, "volume": null}, {"date": "2019-08-08", "close": 19741.5922, "volume": null}, {"date": "2019-08-09", "close": 19570.5871, "volume": 1.0}, {"date": "2019-08-12", "close": 19475.5843, "volume": 1.0}, {"date": "2019-08-13", "close": 19475.5843, "volume": null}, {"date": "2019-08-14", "close": 19475.5843, "volume": null}, {"date": "2019-08-15", "close": 19475.5843, "volume": null}, {"date": "2019-08-16", "close": 19380.5814, "volume": null}, {"date": "2019-08-19", "close": 19570.5871, "volume": 1.0}, {"date": "2019-08-20", "close": 19570.5871, "volume": null}, {"date": "2019-08-21", "close": 19570.5871, "volume": null}, {"date": "2019-08-22", "close": 19513.5854, "volume": 2.0}, {"date": "2019-08-23", "close": 19513.5854, "volume": null}, {"date": "2019-08-26", "close": 19485.0845, "volume": null}, {"date": "2019-08-27", "close": 19380.5814, "volume": 3.0}, {"date": "2019-08-28", "close": 19380.5814, "volume": null}, {"date": "2019-08-29", "close": 19418.5825, "volume": 3.0}, {"date": "2019-08-30", "close": 19399.582, "volume": 1.0}, {"date": "2019-09-03", "close": 19380.5814, "volume": null}, {"date": "2019-09-04", "close": 19380.5814, "volume": null}, {"date": "2019-09-05", "close": 19475.5843, "volume": 5.0}, {"date": "2019-09-06", "close": 19447.0834, "volume": null}, {"date": "2019-09-09", "close": 19095.5729, "volume": 1.0}, {"date": "2019-09-10", "close": 19190.5757, "volume": null}, {"date": "2019-09-11", "close": 19190.5757, "volume": null}, {"date": "2019-09-12", "close": 19190.5757, "volume": 1.0}, {"date": "2019-09-13", "close": 19285.5786, "volume": null}, {"date": "2019-09-16", "close": 19190.5757, "volume": 1.0}, {"date": "2019-09-17", "close": 19266.578, "volume": 1.0}, {"date": "2019-09-18", "close": 19380.5814, "volume": 1.0}, {"date": "2019-09-19", "close": 19380.5814, "volume": null}, {"date": "2019-09-20", "close": 19380.5814, "volume": null}, {"date": "2019-09-23", "close": 19209.5763, "volume": 1.0}, {"date": "2019-09-24", "close": 19209.5763, "volume": null}, {"date": "2019-09-25", "close": 19209.5763, "volume": null}, {"date": "2019-09-26", "close": 19209.5763, "volume": null}, {"date": "2019-09-27", "close": 19228.5768, "volume": 8.0}, {"date": "2019-09-30", "close": 19286.3386, "volume": 6.0}, {"date": "2019-10-01", "close": 19285.5786, "volume": null}, {"date": "2019-10-02", "close": 19285.5786, "volume": 3.0}, {"date": "2019-10-03", "close": 19190.5757, "volume": 55.0}, {"date": "2019-10-04", "close": 19190.5757, "volume": 1.0}, {"date": "2019-10-07", "close": 19188.1056, "volume": null}, {"date": "2019-10-08", "close": 19188.1056, "volume": null}, {"date": "2019-10-09", "close": 19188.1056, "volume": null}, {"date": "2019-10-10", "close": 19285.5786, "volume": 1.0}, {"date": "2019-10-11", "close": 19209.5763, "volume": 22.0}, {"date": "2019-10-14", "close": 19570.5871, "volume": 182.0}, {"date": "2019-10-15", "close": 19570.5871, "volume": 58.0}, {"date": "2019-10-16", "close": 19570.5871, "volume": 147.0}, {"date": "2019-10-17", "close": 19019.5706, "volume": 1.0}, {"date": "2019-10-18", "close": 19019.5706, "volume": null}, {"date": "2019-10-21", "close": 18981.5694, "volume": null}, {"date": "2019-10-22", "close": 19464.3739, "volume": 2.0}, {"date": "2019-10-23", "close": 19646.5894, "volume": 1.0}, {"date": "2019-10-24", "close": 19665.5899, "volume": 107.0}, {"date": "2019-10-25", "close": 20520.6156, "volume": 18.0}, {"date": "2019-10-28", "close": 20045.6014, "volume": 14.0}, {"date": "2019-10-29", "close": 19285.5786, "volume": 6.0}, {"date": "2019-10-30", "close": 19000.57, "volume": 8.0}, {"date": "2019-10-31", "close": 18183.5455, "volume": 13.0}, {"date": "2019-11-01", "close": 17860.5358, "volume": 1.0}, {"date": "2019-11-04", "close": 17290.5187, "volume": 4.0}, {"date": "2019-11-05", "close": 16806.0042, "volume": 7.0}, {"date": "2019-11-06", "close": 16150.4845, "volume": 8.0}, {"date": "2019-11-07", "close": 16872.5062, "volume": 2.0}, {"date": "2019-11-08", "close": 15466.464, "volume": 3.0}, {"date": "2019-11-11", "close": 14098.4229, "volume": 26.0}, {"date": "2019-11-12", "close": 13319.3996, "volume": null}, {"date": "2019-11-13", "close": 12559.3768, "volume": 3.0}, {"date": "2019-11-14", "close": 12540.3762, "volume": 4.0}, {"date": "2019-11-15", "close": 11647.3494, "volume": 3.0}, {"date": "2019-11-18", "close": 15048.4514, "volume": 7.0}, {"date": "2019-11-19", "close": 14250.4275, "volume": 6.0}, {"date": "2019-11-20", "close": 15295.4589, "volume": 7.0}, {"date": "2019-11-21", "close": 14839.4452, "volume": 5.0}, {"date": "2019-11-22", "close": 14991.4497, "volume": 3.0}, {"date": "2019-11-25", "close": 15580.4674, "volume": 5.0}, {"date": "2019-11-26", "close": 16481.0944, "volume": 10.0}, {"date": "2019-11-27", "close": 15105.4532, "volume": 8.0}, {"date": "2019-11-29", "close": 14744.4423, "volume": 2.0}, {"date": "2019-12-02", "close": 15010.4503, "volume": 3.0}, {"date": "2019-12-03", "close": 15048.4514, "volume": 3.0}, {"date": "2019-12-04", "close": 15200.646, "volume": 5.0}, {"date": "2019-12-05", "close": 15200.456, "volume": 4.0}, {"date": "2019-12-06", "close": 16131.4839, "volume": 2.0}, {"date": "2019-12-09", "close": 16435.4931, "volume": 4.0}, {"date": "2019-12-10", "close": 16682.5005, "volume": 15.0}, {"date": "2019-12-11", "close": 17043.5113, "volume": 5.0}, {"date": "2019-12-12", "close": 17176.5153, "volume": 2.0}, {"date": "2019-12-13", "close": 17575.5272, "volume": 1.0}, {"date": "2019-12-16", "close": 17670.5301, "volume": 9.0}, {"date": "2019-12-17", "close": 17984.0395, "volume": 16.0}, {"date": "2019-12-18", "close": 16967.509, "volume": 3.0}, {"date": "2019-12-19", "close": 19000.57, "volume": 8.0}, {"date": "2019-12-20", "close": 18886.5666, "volume": 4.0}, {"date": "2019-12-23", "close": 19000.57, "volume": 6.0}, {"date": "2019-12-24", "close": 18620.5586, "volume": 2.0}, {"date": "2019-12-26", "close": 19000.57, "volume": 2.0}, {"date": "2019-12-27", "close": 18641.2692, "volume": 2.0}, {"date": "2019-12-30", "close": 17788.3336, "volume": 1.0}, {"date": "2019-12-31", "close": 18402.052, "volume": 2.0}, {"date": "2020-01-02", "close": 18335.5501, "volume": 5.0}, {"date": "2020-01-03", "close": 18525.5558, "volume": 1.0}, {"date": "2020-01-06", "close": 18335.5501, "volume": 3.0}, {"date": "2020-01-07", "close": 18316.5495, "volume": 5.0}, {"date": "2020-01-08", "close": 18231.0469, "volume": 5.0}, {"date": "2020-01-09", "close": 17651.5295, "volume": 8.0}, {"date": "2020-01-10", "close": 16815.5045, "volume": 6.0}, {"date": "2020-01-13", "close": 17480.5244, "volume": 5.0}, {"date": "2020-01-14", "close": 18050.5415, "volume": 11.0}, {"date": "2020-01-15", "close": 18069.5421, "volume": 12.0}, {"date": "2020-01-16", "close": 17708.5312, "volume": 1.0}, {"date": "2020-01-17", "close": 17632.529, "volume": 7.0}, {"date": "2020-01-21", "close": 17195.5159, "volume": 5.0}, {"date": "2020-01-22", "close": 17290.5187, "volume": 7.0}, {"date": "2020-01-23", "close": 17271.5181, "volume": 6.0}, {"date": "2020-01-24", "close": 17100.513, "volume": 5.0}, {"date": "2020-01-27", "close": 17100.513, "volume": null}, {"date": "2020-01-28", "close": 18430.5529, "volume": 4.0}, {"date": "2020-01-29", "close": 18620.5586, "volume": 3.0}, {"date": "2020-01-30", "close": 18810.5643, "volume": 4.0}, {"date": "2020-01-31", "close": 18810.5643, "volume": null}, {"date": "2020-02-03", "close": 18981.5694, "volume": 13.0}, {"date": "2020-02-04", "close": 19095.5729, "volume": 16.0}, {"date": "2020-02-05", "close": 18962.5689, "volume": 30.0}, {"date": "2020-02-06", "close": 19095.5729, "volume": 7.0}, {"date": "2020-02-07", "close": 19057.5717, "volume": 4.0}, {"date": "2020-02-10", "close": 18905.5671, "volume": 12.0}, {"date": "2020-02-11", "close": 18943.5683, "volume": 4.0}, {"date": "2020-02-12", "close": 19095.5729, "volume": 6.0}, {"date": "2020-02-13", "close": 19076.5723, "volume": 3.0}, {"date": "2020-02-14", "close": 19095.5729, "volume": 5.0}, {"date": "2020-02-18", "close": 19836.5951, "volume": 34.0}, {"date": "2020-02-19", "close": 19380.5814, "volume": 20.0}, {"date": "2020-02-20", "close": 18715.5615, "volume": 13.0}, {"date": "2020-02-21", "close": 19266.578, "volume": 4.0}, {"date": "2020-02-24", "close": 17984.0395, "volume": 9.0}, {"date": "2020-02-25", "close": 18459.0538, "volume": 4.0}, {"date": "2020-02-26", "close": 19000.57, "volume": 5.0}, {"date": "2020-02-27", "close": 18962.5689, "volume": 6.0}, {"date": "2020-02-28", "close": 18810.5643, "volume": 6.0}, {"date": "2020-03-02", "close": 18696.5609, "volume": 4.0}, {"date": "2020-03-03", "close": 19000.57, "volume": 3.0}, {"date": "2020-03-04", "close": 18277.5983, "volume": 1.0}, {"date": "2020-03-05", "close": 18848.5654, "volume": 9.0}, {"date": "2020-03-06", "close": 18772.5632, "volume": 4.0}, {"date": "2020-03-09", "close": 19000.57, "volume": 7.0}, {"date": "2020-03-10", "close": 18905.5671, "volume": 7.0}, {"date": "2020-03-11", "close": 18715.5615, "volume": 8.0}, {"date": "2020-03-12", "close": 17024.5107, "volume": 7.0}, {"date": "2020-03-13", "close": 17423.5227, "volume": 2.0}, {"date": "2020-03-16", "close": 15390.4617, "volume": 16.0}, {"date": "2020-03-17", "close": 14573.4372, "volume": 2.0}, {"date": "2020-03-18", "close": 13243.3973, "volume": 18.0}, {"date": "2020-03-19", "close": 12454.8736, "volume": 121.0}, {"date": "2020-03-20", "close": 12730.3819, "volume": 4.0}, {"date": "2020-03-23", "close": 11628.3488, "volume": 12.0}, {"date": "2020-03-24", "close": 11799.354, "volume": 11.0}, {"date": "2020-03-25", "close": 13262.3979, "volume": 10.0}, {"date": "2020-03-26", "close": 14250.4275, "volume": 9.0}, {"date": "2020-03-27", "close": 14231.4269, "volume": 1.0}, {"date": "2020-03-30", "close": 14668.44, "volume": 8.0}, {"date": "2020-03-31", "close": 13300.399, "volume": 49.0}, {"date": "2020-04-01", "close": 13300.399, "volume": 42.0}, {"date": "2020-04-02", "close": 12350.3705, "volume": 26.0}, {"date": "2020-04-03", "close": 11799.354, "volume": 9.0}, {"date": "2020-04-06", "close": 12635.3791, "volume": 9.0}, {"date": "2020-04-07", "close": 11210.3363, "volume": 4.0}, {"date": "2020-04-08", "close": 11115.3335, "volume": 4.0}, {"date": "2020-04-09", "close": 9481.2844, "volume": 27.0}, {"date": "2020-04-13", "close": 9595.2879, "volume": 18.0}, {"date": "2020-04-14", "close": 9462.2839, "volume": 15.0}, {"date": "2020-04-15", "close": 9519.2856, "volume": 7.0}, {"date": "2020-04-16", "close": 9652.2896, "volume": 19.0}, {"date": "2020-04-17", "close": 9500.285, "volume": 19.0}, {"date": "2020-04-20", "close": 9785.2936, "volume": 29.0}, {"date": "2020-04-21", "close": 9215.2764, "volume": 11.0}, {"date": "2020-04-22", "close": 9253.2776, "volume": 16.0}, {"date": "2020-04-23", "close": 9956.2987, "volume": 14.0}, {"date": "2020-04-24", "close": 9690.2907, "volume": 11.0}, {"date": "2020-04-27", "close": 10412.3124, "volume": 19.0}, {"date": "2020-04-28", "close": 10355.3107, "volume": 4.0}, {"date": "2020-04-29", "close": 11058.3317, "volume": 8.0}, {"date": "2020-04-30", "close": 11343.3403, "volume": 15.0}, {"date": "2020-05-01", "close": 10640.3192, "volume": 17.0}, {"date": "2020-05-04", "close": 10621.3186, "volume": 18.0}, {"date": "2020-05-05", "close": 10925.3278, "volume": 21.0}, {"date": "2020-05-06", "close": 12255.3677, "volume": 14.0}, {"date": "2020-05-07", "close": 14820.4446, "volume": 122.0}, {"date": "2020-05-08", "close": 13281.3984, "volume": 49.0}, {"date": "2020-05-11", "close": 13262.3979, "volume": 10.0}, {"date": "2020-05-12", "close": 13300.399, "volume": 26.0}, {"date": "2020-05-13", "close": 12996.3899, "volume": 8.0}, {"date": "2020-05-14", "close": 11894.3568, "volume": 8.0}, {"date": "2020-05-15", "close": 11799.354, "volume": 6.0}, {"date": "2020-05-18", "close": 11799.354, "volume": 16.0}, {"date": "2020-05-19", "close": 11932.358, "volume": 13.0}, {"date": "2020-05-20", "close": 12179.3654, "volume": 10.0}, {"date": "2020-05-21", "close": 12179.3654, "volume": 6.0}, {"date": "2020-05-22", "close": 13832.415, "volume": 10.0}, {"date": "2020-05-26", "close": 11875.3563, "volume": 19.0}, {"date": "2020-05-27", "close": 11400.342, "volume": 20.0}, {"date": "2020-05-28", "close": 11210.3363, "volume": 8.0}, {"date": "2020-05-29", "close": 11058.3317, "volume": 16.0}, {"date": "2020-06-01", "close": 10830.3249, "volume": 16.0}, {"date": "2020-06-02", "close": 10887.3266, "volume": 14.0}, {"date": "2020-06-03", "close": 10336.3101, "volume": 23.0}, {"date": "2020-06-04", "close": 9918.2975, "volume": 30.0}, {"date": "2020-06-05", "close": 9462.2839, "volume": 37.0}, {"date": "2020-06-08", "close": 9177.2753, "volume": 31.0}, {"date": "2020-06-09", "close": 8949.2685, "volume": 13.0}, {"date": "2020-06-10", "close": 10640.3192, "volume": 158.0}, {"date": "2020-06-11", "close": 11305.3392, "volume": 119.0}, {"date": "2020-06-12", "close": 12350.3705, "volume": 87.0}, {"date": "2020-06-15", "close": 11723.3517, "volume": 35.0}, {"date": "2020-06-16", "close": 11400.342, "volume": 25.0}, {"date": "2020-06-17", "close": 11058.3317, "volume": 11.0}, {"date": "2020-06-18", "close": 10450.3135, "volume": 34.0}, {"date": "2020-06-19", "close": 11381.3414, "volume": 23.0}, {"date": "2020-06-22", "close": 11400.342, "volume": 21.0}, {"date": "2020-06-23", "close": 11400.342, "volume": 5.0}, {"date": "2020-06-24", "close": 10925.3278, "volume": 11.0}, {"date": "2020-06-25", "close": 10773.3232, "volume": 6.0}, {"date": "2020-06-26", "close": 9823.2947, "volume": 18.0}, {"date": "2020-06-29", "close": 10279.3084, "volume": 15.0}, {"date": "2020-06-30", "close": 10488.3146, "volume": 9.0}, {"date": "2020-07-01", "close": 11248.3374, "volume": 10.0}, {"date": "2020-07-02", "close": 11305.3392, "volume": 9.0}, {"date": "2020-07-06", "close": 11115.3335, "volume": 6.0}, {"date": "2020-07-07", "close": 10260.3078, "volume": 10.0}, {"date": "2020-07-08", "close": 10374.3112, "volume": 13.0}, {"date": "2020-07-09", "close": 10165.305, "volume": 4.0}, {"date": "2020-07-10", "close": 10146.3044, "volume": 1.0}, {"date": "2020-07-13", "close": 10450.3135, "volume": 11.0}, {"date": "2020-07-14", "close": 10450.3135, "volume": 9.0}, {"date": "2020-07-15", "close": 10184.3055, "volume": 5.0}, {"date": "2020-07-16", "close": 10925.3278, "volume": 7.0}, {"date": "2020-07-17", "close": 10393.3118, "volume": 6.0}, {"date": "2020-07-20", "close": 10469.3141, "volume": 5.0}, {"date": "2020-07-21", "close": 10165.305, "volume": 4.0}, {"date": "2020-07-22", "close": 10184.3055, "volume": 2.0}, {"date": "2020-07-23", "close": 10260.3078, "volume": 4.0}, {"date": "2020-07-24", "close": 10184.3055, "volume": 7.0}, {"date": "2020-07-27", "close": 10526.3158, "volume": 5.0}, {"date": "2020-07-28", "close": 10649.8195, "volume": 3.0}, {"date": "2020-07-29", "close": 10583.1275, "volume": null}, {"date": "2020-07-30", "close": 10697.3209, "volume": 1.0}, {"date": "2020-07-31", "close": 9975.2993, "volume": 7.0}, {"date": "2020-08-03", "close": 9747.2924, "volume": 15.0}, {"date": "2020-08-04", "close": 10317.3095, "volume": 3.0}, {"date": "2020-08-05", "close": 10279.3084, "volume": 4.0}, {"date": "2020-08-06", "close": 9956.2987, "volume": 12.0}, {"date": "2020-08-07", "close": 10697.3209, "volume": 6.0}, {"date": "2020-08-10", "close": 15200.456, "volume": 215.0}, {"date": "2020-08-11", "close": 16435.4931, "volume": 78.0}, {"date": "2020-08-12", "close": 15162.4549, "volume": 25.0}, {"date": "2020-08-13", "close": 12673.3802, "volume": 24.0}, {"date": "2020-08-14", "close": 11666.35, "volume": 12.0}, {"date": "2020-08-17", "close": 11400.342, "volume": 14.0}, {"date": "2020-08-18", "close": 11571.3471, "volume": 6.0}, {"date": "2020-08-19", "close": 11533.346, "volume": 13.0}, {"date": "2020-08-20", "close": 10849.3255, "volume": 8.0}, {"date": "2020-08-21", "close": 10982.3295, "volume": 5.0}, {"date": "2020-08-24", "close": 11324.3397, "volume": 2.0}, {"date": "2020-08-25", "close": 11552.3466, "volume": 3.0}, {"date": "2020-08-26", "close": 11495.3448, "volume": 3.0}, {"date": "2020-08-27", "close": 11571.3471, "volume": 9.0}, {"date": "2020-08-28", "close": 11590.3477, "volume": 4.0}, {"date": "2020-08-31", "close": 11590.3477, "volume": 5.0}, {"date": "2020-09-01", "close": 11096.3329, "volume": 4.0}, {"date": "2020-09-02", "close": 11229.3369, "volume": 14.0}, {"date": "2020-09-03", "close": 10450.3135, "volume": 10.0}, {"date": "2020-09-04", "close": 10298.3089, "volume": 6.0}, {"date": "2020-09-08", "close": 9956.2987, "volume": 5.0}, {"date": "2020-09-09", "close": 10203.3061, "volume": 2.0}, {"date": "2020-09-10", "close": 10640.3192, "volume": 4.0}, {"date": "2020-09-11", "close": 11324.3397, "volume": 2.0}, {"date": "2020-09-14", "close": 11058.3317, "volume": 4.0}, {"date": "2020-09-15", "close": 11400.532, "volume": 5.0}, {"date": "2020-09-16", "close": 11438.3431, "volume": 3.0}, {"date": "2020-09-17", "close": 11238.8372, "volume": null}, {"date": "2020-09-18", "close": 11400.342, "volume": 1.0}, {"date": "2020-09-21", "close": 11305.3392, "volume": 3.0}, {"date": "2020-09-22", "close": 11400.342, "volume": 4.0}, {"date": "2020-09-23", "close": 11153.3346, "volume": 3.0}, {"date": "2020-09-24", "close": 11210.3363, "volume": 1.0}, {"date": "2020-09-25", "close": 11305.3392, "volume": 1.0}, {"date": "2020-09-28", "close": 11590.3477, "volume": 1.0}, {"date": "2020-09-29", "close": 12084.3625, "volume": 2.0}, {"date": "2020-09-30", "close": 12046.3614, "volume": 5.0}, {"date": "2020-10-01", "close": 12236.3671, "volume": 1.0}, {"date": "2020-10-02", "close": 12082.0825, "volume": 1.0}, {"date": "2020-10-05", "close": 11970.3591, "volume": 2.0}, {"date": "2020-10-06", "close": 11780.3534, "volume": 1.0}, {"date": "2020-10-07", "close": 11685.3506, "volume": 1.0}, {"date": "2020-10-08", "close": 11590.3477, "volume": null}, {"date": "2020-10-09", "close": 11913.3574, "volume": 1.0}, {"date": "2020-10-12", "close": 11723.3517, "volume": 1.0}, {"date": "2020-10-13", "close": 11951.3585, "volume": 3.0}, {"date": "2020-10-14", "close": 12103.3631, "volume": 2.0}, {"date": "2020-10-15", "close": 12103.3631, "volume": 1.0}, {"date": "2020-10-16", "close": 11495.3448, "volume": 8.0}, {"date": "2020-10-19", "close": 11932.358, "volume": 4.0}, {"date": "2020-10-20", "close": 11571.3471, "volume": 1.0}, {"date": "2020-10-21", "close": 11400.342, "volume": 1.0}, {"date": "2020-10-22", "close": 11780.3534, "volume": 1.0}, {"date": "2020-10-23", "close": 11324.7197, "volume": 1.0}, {"date": "2020-10-26", "close": 11419.3426, "volume": 3.0}, {"date": "2020-10-27", "close": 11362.3409, "volume": 2.0}, {"date": "2020-10-28", "close": 11305.3392, "volume": 8.0}, {"date": "2020-10-29", "close": 10830.3249, "volume": 2.0}, {"date": "2020-10-30", "close": 11400.342, "volume": 1.0}, {"date": "2020-11-02", "close": 11685.3506, "volume": 3.0}, {"date": "2020-11-03", "close": 11400.342, "volume": 10.0}, {"date": "2020-11-04", "close": 11267.338, "volume": 3.0}, {"date": "2020-11-05", "close": 11780.3534, "volume": 5.0}, {"date": "2020-11-06", "close": 11685.3506, "volume": 2.0}, {"date": "2020-11-09", "close": 11837.3551, "volume": 1.0}, {"date": "2020-11-10", "close": 11457.3437, "volume": null}, {"date": "2020-11-11", "close": 11343.3403, "volume": 2.0}, {"date": "2020-11-12", "close": 11324.3397, "volume": null}, {"date": "2020-11-13", "close": 10868.326, "volume": 1.0}, {"date": "2020-11-16", "close": 10640.3192, "volume": 30.0}, {"date": "2020-11-17", "close": 10640.3192, "volume": null}, {"date": "2020-11-18", "close": 11210.3363, "volume": 9.0}, {"date": "2020-11-19", "close": 11210.3363, "volume": 1.0}, {"date": "2020-11-20", "close": 11362.3409, "volume": null}, {"date": "2020-11-23", "close": 12673.3802, "volume": 31.0}, {"date": "2020-11-24", "close": 11856.3557, "volume": 4.0}, {"date": "2020-11-25", "close": 11970.3591, "volume": 3.0}, {"date": "2020-11-27", "close": 11191.3357, "volume": 2.0}, {"date": "2020-11-30", "close": 11780.3534, "volume": 1.0}, {"date": "2020-12-01", "close": 11807.9042, "volume": 1.0}, {"date": "2020-12-02", "close": 11210.3363, "volume": 1.0}, {"date": "2020-12-03", "close": 10944.3283, "volume": 10.0}, {"date": "2020-12-04", "close": 11210.3363, "volume": 9.0}, {"date": "2020-12-07", "close": 11647.3494, "volume": 9.0}, {"date": "2020-12-08", "close": 11780.3534, "volume": 6.0}, {"date": "2020-12-09", "close": 11362.3409, "volume": 14.0}, {"date": "2020-12-10", "close": 11666.35, "volume": 11.0}, {"date": "2020-12-11", "close": 12008.3602, "volume": 2.0}, {"date": "2020-12-14", "close": 11875.3563, "volume": 7.0}, {"date": "2020-12-15", "close": 12065.3619, "volume": 5.0}, {"date": "2020-12-16", "close": 11951.3585, "volume": 2.0}, {"date": "2020-12-17", "close": 11628.3488, "volume": 7.0}, {"date": "2020-12-18", "close": 11590.3477, "volume": 3.0}, {"date": "2020-12-21", "close": 11210.3363, "volume": 6.0}, {"date": "2020-12-22", "close": 11020.3306, "volume": 2.0}, {"date": "2020-12-23", "close": 11305.3392, "volume": 5.0}, {"date": "2020-12-24", "close": 11172.3352, "volume": 1.0}, {"date": "2020-12-28", "close": 11134.334, "volume": 4.0}, {"date": "2020-12-29", "close": 11970.3591, "volume": 10.0}, {"date": "2020-12-30", "close": 11666.35, "volume": 10.0}, {"date": "2020-12-31", "close": 12122.3637, "volume": 9.0}, {"date": "2021-01-04", "close": 11989.3597, "volume": 43.0}, {"date": "2021-01-05", "close": 12217.3665, "volume": 23.0}, {"date": "2021-01-06", "close": 12483.3745, "volume": 10.0}, {"date": "2021-01-07", "close": 12616.3785, "volume": 19.0}, {"date": "2021-01-08", "close": 13243.3973, "volume": 41.0}, {"date": "2021-01-11", "close": 12863.3859, "volume": 13.0}, {"date": "2021-01-12", "close": 12483.3745, "volume": 51.0}, {"date": "2021-01-13", "close": 12464.3739, "volume": 8.0}, {"date": "2021-01-14", "close": 12711.3813, "volume": 16.0}, {"date": "2021-01-15", "close": 12749.3825, "volume": 5.0}, {"date": "2021-01-19", "close": 12369.3711, "volume": 11.0}, {"date": "2021-01-20", "close": 12369.3711, "volume": 9.0}, {"date": "2021-01-21", "close": 12445.3734, "volume": 37.0}, {"date": "2021-01-22", "close": 12369.3711, "volume": 21.0}, {"date": "2021-01-25", "close": 12293.3688, "volume": 12.0}, {"date": "2021-01-26", "close": 12141.3642, "volume": 3.0}, {"date": "2021-01-27", "close": 12559.3768, "volume": 25.0}, {"date": "2021-01-28", "close": 12046.3614, "volume": 6.0}, {"date": "2021-01-29", "close": 12492.8748, "volume": 16.0}, {"date": "2021-02-01", "close": 12635.3791, "volume": 7.0}, {"date": "2021-02-02", "close": 12350.3705, "volume": 137.0}, {"date": "2021-02-03", "close": 13509.4053, "volume": 36.0}, {"date": "2021-02-04", "close": 12863.3859, "volume": 33.0}, {"date": "2021-02-05", "close": 13072.3922, "volume": 18.0}, {"date": "2021-02-08", "close": 13319.3996, "volume": 316.0}, {"date": "2021-02-09", "close": 12958.3887, "volume": 61.0}, {"date": "2021-02-10", "close": 13300.399, "volume": 12.0}, {"date": "2021-02-11", "close": 13300.399, "volume": 40.0}, {"date": "2021-02-12", "close": 13300.399, "volume": 15.0}, {"date": "2021-02-16", "close": 13870.4161, "volume": 126.0}, {"date": "2021-02-17", "close": 14117.4235, "volume": 21.0}, {"date": "2021-02-18", "close": 15333.46, "volume": 81.0}, {"date": "2021-02-19", "close": 15181.4554, "volume": 124.0}, {"date": "2021-02-22", "close": 15960.4788, "volume": 137.0}, {"date": "2021-02-23", "close": 13813.4144, "volume": 54.0}, {"date": "2021-02-24", "close": 15086.4526, "volume": 33.0}, {"date": "2021-02-25", "close": 13851.4155, "volume": 34.0}, {"date": "2021-02-26", "close": 13813.4144, "volume": 37.0}, {"date": "2021-03-01", "close": 14820.4446, "volume": 66.0}, {"date": "2021-03-02", "close": 16416.4925, "volume": 62.0}, {"date": "2021-03-03", "close": 15333.46, "volume": 34.0}, {"date": "2021-03-04", "close": 14326.4298, "volume": 22.0}, {"date": "2021-03-05", "close": 13376.4013, "volume": 37.0}, {"date": "2021-03-08", "close": 12958.3887, "volume": 26.0}, {"date": "2021-03-09", "close": 14098.4229, "volume": 17.0}, {"date": "2021-03-10", "close": 14041.4212, "volume": 4.0}, {"date": "2021-03-11", "close": 14288.4286, "volume": 12.0}, {"date": "2021-03-12", "close": 14402.4321, "volume": 13.0}, {"date": "2021-03-15", "close": 14554.4366, "volume": 14.0}, {"date": "2021-03-16", "close": 14554.4366, "volume": 7.0}, {"date": "2021-03-17", "close": 14288.4286, "volume": 31.0}, {"date": "2021-03-18", "close": 14022.4207, "volume": 13.0}, {"date": "2021-03-19", "close": 14041.4212, "volume": 6.0}, {"date": "2021-03-22", "close": 14668.44, "volume": 16.0}, {"date": "2021-03-23", "close": 14231.4269, "volume": 13.0}, {"date": "2021-03-24", "close": 14060.4218, "volume": 9.0}, {"date": "2021-03-25", "close": 13604.4081, "volume": 15.0}, {"date": "2021-03-26", "close": 13642.4093, "volume": 8.0}, {"date": "2021-03-29", "close": 13338.4001, "volume": 8.0}, {"date": "2021-03-30", "close": 13737.4121, "volume": 6.0}, {"date": "2021-03-31", "close": 13528.4058, "volume": 18.0}, {"date": "2021-04-01", "close": 13775.4133, "volume": 11.0}, {"date": "2021-04-05", "close": 12654.3796, "volume": 40.0}, {"date": "2021-04-06", "close": 12160.3648, "volume": 20.0}, {"date": "2021-04-07", "close": 12046.3614, "volume": 14.0}, {"date": "2021-04-08", "close": 12141.3642, "volume": 10.0}, {"date": "2021-04-09", "close": 12350.3705, "volume": 3.0}, {"date": "2021-04-12", "close": 11818.3545, "volume": 7.0}, {"date": "2021-04-13", "close": 11894.3568, "volume": 9.0}, {"date": "2021-04-14", "close": 12122.3637, "volume": 16.0}, {"date": "2021-04-15", "close": 12806.3842, "volume": 36.0}, {"date": "2021-04-16", "close": 12084.3625, "volume": 10.0}, {"date": "2021-04-19", "close": 12141.3642, "volume": 11.0}, {"date": "2021-04-20", "close": 11932.358, "volume": 4.0}, {"date": "2021-04-21", "close": 12445.3734, "volume": 9.0}, {"date": "2021-04-22", "close": 12160.3648, "volume": 11.0}, {"date": "2021-04-23", "close": 12521.3756, "volume": 6.0}, {"date": "2021-04-26", "close": 12844.3853, "volume": 12.0}, {"date": "2021-04-27", "close": 12844.3853, "volume": 15.0}, {"date": "2021-04-28", "close": 12882.3865, "volume": 12.0}, {"date": "2021-04-29", "close": 13053.3916, "volume": 11.0}, {"date": "2021-04-30", "close": 13167.395, "volume": 6.0}, {"date": "2021-05-03", "close": 13015.3904, "volume": 13.0}, {"date": "2021-05-04", "close": 12464.3739, "volume": 7.0}, {"date": "2021-05-05", "close": 12901.387, "volume": 4.0}, {"date": "2021-05-06", "close": 11856.3557, "volume": 13.0}, {"date": "2021-05-07", "close": 11837.3551, "volume": 9.0}, {"date": "2021-05-10", "close": 11229.3369, "volume": 13.0}, {"date": "2021-05-11", "close": 11419.3426, "volume": 8.0}, {"date": "2021-05-12", "close": 10811.3243, "volume": 7.0}, {"date": "2021-05-13", "close": 10260.3078, "volume": 8.0}, {"date": "2021-05-14", "close": 10792.3238, "volume": 5.0}, {"date": "2021-05-17", "close": 10716.3215, "volume": 3.0}, {"date": "2021-05-18", "close": 11248.3374, "volume": 4.0}, {"date": "2021-05-19", "close": 11210.3363, "volume": 3.0}, {"date": "2021-05-20", "close": 11172.3352, "volume": 3.0}, {"date": "2021-05-21", "close": 11571.3471, "volume": 4.0}, {"date": "2021-05-24", "close": 11761.3528, "volume": 24.0}, {"date": "2021-05-25", "close": 11514.3454, "volume": 10.0}, {"date": "2021-05-26", "close": 11628.3488, "volume": 15.0}, {"date": "2021-05-27", "close": 11799.354, "volume": 8.0}, {"date": "2021-05-28", "close": 11457.3437, "volume": 10.0}, {"date": "2021-06-01", "close": 11989.3597, "volume": 24.0}, {"date": "2021-06-02", "close": 11723.3517, "volume": 24.0}, {"date": "2021-06-03", "close": 11571.3471, "volume": 8.0}, {"date": "2021-06-04", "close": 11552.3466, "volume": 7.0}, {"date": "2021-06-07", "close": 11381.3414, "volume": 4.0}, {"date": "2021-06-08", "close": 11476.3443, "volume": 5.0}, {"date": "2021-06-09", "close": 11324.3397, "volume": 6.0}, {"date": "2021-06-10", "close": 11438.3431, "volume": 16.0}, {"date": "2021-06-11", "close": 11362.3409, "volume": 7.0}, {"date": "2021-06-14", "close": 11552.3466, "volume": 195.0}, {"date": "2021-06-15", "close": 11153.3346, "volume": 17.0}, {"date": "2021-06-16", "close": 10925.3278, "volume": 12.0}, {"date": "2021-06-17", "close": 10317.3095, "volume": 18.0}, {"date": "2021-06-18", "close": 10146.3044, "volume": 9.0}, {"date": "2021-06-21", "close": 10165.305, "volume": 11.0}, {"date": "2021-06-22", "close": 10345.8104, "volume": 9.0}, {"date": "2021-06-23", "close": 10317.3095, "volume": 6.0}, {"date": "2021-06-24", "close": 9994.2998, "volume": 21.0}, {"date": "2021-06-25", "close": 10332.89, "volume": 17.0}, {"date": "2021-06-28", "close": 10431.3129, "volume": 6.0}, {"date": "2021-06-29", "close": 10450.3135, "volume": 16.0}, {"date": "2021-06-30", "close": 10374.3112, "volume": 7.0}, {"date": "2021-07-01", "close": 10260.3078, "volume": 8.0}, {"date": "2021-07-02", "close": 10640.3192, "volume": 5.0}, {"date": "2021-07-06", "close": 10345.8104, "volume": 4.0}, {"date": "2021-07-07", "close": 10735.3221, "volume": 14.0}, {"date": "2021-07-08", "close": 11039.3312, "volume": 16.0}, {"date": "2021-07-09", "close": 10925.3278, "volume": 7.0}, {"date": "2021-07-12", "close": 10612.1984, "volume": 6.0}, {"date": "2021-07-13", "close": 10887.3266, "volume": 17.0}, {"date": "2021-07-14", "close": 10379.2514, "volume": 7.0}, {"date": "2021-07-15", "close": 9500.285, "volume": 21.0}, {"date": "2021-07-16", "close": 9682.8805, "volume": 5.0}, {"date": "2021-07-19", "close": 8740.4522, "volume": 30.0}, {"date": "2021-07-20", "close": 8702.2611, "volume": 10.0}, {"date": "2021-07-21", "close": 8645.2594, "volume": 11.0}, {"date": "2021-07-22", "close": 8018.2405, "volume": 39.0}, {"date": "2021-07-23", "close": 7809.2343, "volume": 9.0}, {"date": "2021-07-26", "close": 8547.2164, "volume": 36.0}, {"date": "2021-07-27", "close": 9139.2742, "volume": 14.0}, {"date": "2021-07-28", "close": 8873.2662, "volume": 6.0}, {"date": "2021-07-29", "close": 8740.2622, "volume": 50.0}, {"date": "2021-07-30", "close": 8646.3994, "volume": 25.0}, {"date": "2021-08-02", "close": 8303.2491, "volume": 16.0}, {"date": "2021-08-03", "close": 8360.2508, "volume": 13.0}, {"date": "2021-08-04", "close": 7923.2377, "volume": 12.0}, {"date": "2021-08-05", "close": 7828.2348, "volume": 19.0}, {"date": "2021-08-06", "close": 7904.2371, "volume": 11.0}, {"date": "2021-08-09", "close": 7828.2348, "volume": 19.0}, {"date": "2021-08-10", "close": 7755.6527, "volume": 20.0}, {"date": "2021-08-11", "close": 7597.3779, "volume": 8.0}, {"date": "2021-08-12", "close": 7579.3274, "volume": 15.0}, {"date": "2021-08-13", "close": 7427.7028, "volume": 13.0}, {"date": "2021-08-16", "close": 6859.2058, "volume": 38.0}, {"date": "2021-08-17", "close": 6935.2081, "volume": 68.0}, {"date": "2021-08-18", "close": 6783.2035, "volume": 15.0}, {"date": "2021-08-19", "close": 6555.1967, "volume": 18.0}, {"date": "2021-08-20", "close": 6954.2086, "volume": 10.0}, {"date": "2021-08-23", "close": 7429.2229, "volume": 19.0}, {"date": "2021-08-24", "close": 7353.2206, "volume": 19.0}, {"date": "2021-08-25", "close": 7638.2291, "volume": 5.0}, {"date": "2021-08-26", "close": 7486.2246, "volume": 9.0}, {"date": "2021-08-27", "close": 7486.2246, "volume": 8.0}, {"date": "2021-08-30", "close": 7239.2172, "volume": 26.0}, {"date": "2021-08-31", "close": 7543.2263, "volume": 6.0}, {"date": "2021-09-01", "close": 7562.2269, "volume": 14.0}, {"date": "2021-09-02", "close": 7011.2103, "volume": 89.0}, {"date": "2021-09-03", "close": 6650.1995, "volume": 42.0}, {"date": "2021-09-07", "close": 6574.1972, "volume": 53.0}, {"date": "2021-09-08", "close": 6213.1864, "volume": 89.0}, {"date": "2021-09-09", "close": 6042.1813, "volume": 49.0}, {"date": "2021-09-10", "close": 6080.1824, "volume": 25.0}, {"date": "2021-09-13", "close": 6023.1807, "volume": 26.0}, {"date": "2021-09-14", "close": 6042.1813, "volume": 27.0}, {"date": "2021-09-15", "close": 6099.183, "volume": 18.0}, {"date": "2021-09-16", "close": 6061.1818, "volume": 9.0}, {"date": "2021-09-17", "close": 6023.1807, "volume": 25.0}, {"date": "2021-09-20", "close": 5814.1744, "volume": 37.0}, {"date": "2021-09-21", "close": 5852.1756, "volume": 26.0}, {"date": "2021-09-22", "close": 5890.1767, "volume": 7.0}, {"date": "2021-09-23", "close": 5871.1761, "volume": 14.0}, {"date": "2021-09-24", "close": 6023.1807, "volume": 21.0}, {"date": "2021-09-27", "close": 6441.1932, "volume": 23.0}, {"date": "2021-09-28", "close": 6156.1847, "volume": 36.0}, {"date": "2021-09-29", "close": 5890.1767, "volume": 24.0}, {"date": "2021-09-30", "close": 5814.1744, "volume": 24.0}, {"date": "2021-10-01", "close": 5776.1733, "volume": 15.0}, {"date": "2021-10-04", "close": 5719.1716, "volume": 14.0}, {"date": "2021-10-05", "close": 5662.1699, "volume": 12.0}, {"date": "2021-10-06", "close": 5187.1556, "volume": 43.0}, {"date": "2021-10-07", "close": 5224.9667, "volume": 163.0}, {"date": "2021-10-08", "close": 5225.1568, "volume": 101.0}, {"date": "2021-10-11", "close": 5168.155, "volume": 55.0}, {"date": "2021-10-12", "close": 5187.1556, "volume": 50.0}, {"date": "2021-10-13", "close": 4920.1976, "volume": 443.0}, {"date": "2021-10-14", "close": 4693.1408, "volume": 199.0}, {"date": "2021-10-15", "close": 4617.1385, "volume": 134.0}, {"date": "2021-10-18", "close": 4047.1214, "volume": 317.0}, {"date": "2021-10-19", "close": 4655.1397, "volume": 159.0}, {"date": "2021-10-20", "close": 4541.1362, "volume": 123.0}, {"date": "2021-10-21", "close": 4484.1345, "volume": 49.0}, {"date": "2021-10-22", "close": 4332.13, "volume": 31.0}, {"date": "2021-10-25", "close": 4275.1282, "volume": 20.0}, {"date": "2021-10-26", "close": 4294.1288, "volume": 33.0}, {"date": "2021-10-27", "close": 4332.13, "volume": 96.0}, {"date": "2021-10-28", "close": 4351.1305, "volume": 39.0}, {"date": "2021-10-29", "close": 4218.1265, "volume": 8.0}, {"date": "2021-11-01", "close": 4484.1345, "volume": 22.0}, {"date": "2021-11-02", "close": 4446.1334, "volume": 17.0}, {"date": "2021-11-03", "close": 4370.1311, "volume": 24.0}, {"date": "2021-11-04", "close": 4370.1311, "volume": 33.0}, {"date": "2021-11-05", "close": 4218.1265, "volume": 45.0}, {"date": "2021-11-08", "close": 4370.1311, "volume": 29.0}, {"date": "2021-11-09", "close": 4256.1277, "volume": 23.0}, {"date": "2021-11-10", "close": 4256.1277, "volume": 14.0}, {"date": "2021-11-11", "close": 4256.1277, "volume": 19.0}, {"date": "2021-11-12", "close": 4731.1419, "volume": 56.0}, {"date": "2021-11-15", "close": 4503.1351, "volume": 96.0}, {"date": "2021-11-16", "close": 4161.1248, "volume": 46.0}, {"date": "2021-11-17", "close": 4066.122, "volume": 18.0}, {"date": "2021-11-18", "close": 3762.1129, "volume": 49.0}, {"date": "2021-11-19", "close": 3781.1134, "volume": 35.0}, {"date": "2021-11-22", "close": 3553.1066, "volume": 65.0}, {"date": "2021-11-23", "close": 3401.102, "volume": 30.0}, {"date": "2021-11-24", "close": 3610.1083, "volume": 28.0}, {"date": "2021-11-26", "close": 3876.1163, "volume": 19.0}, {"date": "2021-11-29", "close": 3819.1146, "volume": 26.0}, {"date": "2021-11-30", "close": 3572.1072, "volume": 51.0}, {"date": "2021-12-01", "close": 3249.0975, "volume": 33.0}, {"date": "2021-12-02", "close": 3249.0975, "volume": 59.0}, {"date": "2021-12-03", "close": 3382.1015, "volume": 50.0}, {"date": "2021-12-06", "close": 3515.1055, "volume": 31.0}, {"date": "2021-12-07", "close": 3401.102, "volume": 40.0}, {"date": "2021-12-08", "close": 3819.1146, "volume": 39.0}, {"date": "2021-12-09", "close": 3667.11, "volume": 39.0}, {"date": "2021-12-10", "close": 3515.1055, "volume": 19.0}, {"date": "2021-12-13", "close": 3420.1026, "volume": 14.0}, {"date": "2021-12-14", "close": 3135.094, "volume": 40.0}, {"date": "2021-12-15", "close": 3078.0923, "volume": 22.0}, {"date": "2021-12-16", "close": 3021.0906, "volume": 15.0}, {"date": "2021-12-17", "close": 2907.0872, "volume": 34.0}, {"date": "2021-12-20", "close": 2793.0838, "volume": 63.0}, {"date": "2021-12-21", "close": 2736.0821, "volume": 62.0}, {"date": "2021-12-22", "close": 2755.0826, "volume": 49.0}, {"date": "2021-12-23", "close": 3021.0906, "volume": 46.0}, {"date": "2021-12-27", "close": 2907.0872, "volume": 67.0}, {"date": "2021-12-28", "close": 2831.0849, "volume": 42.0}, {"date": "2021-12-29", "close": 2812.0844, "volume": 40.0}, {"date": "2021-12-30", "close": 3021.0906, "volume": 9.0}, {"date": "2021-12-31", "close": 3040.0912, "volume": 10.0}, {"date": "2022-01-03", "close": 3154.0946, "volume": 17.0}, {"date": "2022-01-04", "close": 3097.0929, "volume": 27.0}, {"date": "2022-01-05", "close": 3021.0906, "volume": 17.0}, {"date": "2022-01-06", "close": 2945.0884, "volume": 30.0}, {"date": "2022-01-07", "close": 2983.0895, "volume": 8.0}, {"date": "2022-01-10", "close": 3011.5903, "volume": 152.0}, {"date": "2022-01-11", "close": 3135.094, "volume": 24.0}, {"date": "2022-01-12", "close": 3268.098, "volume": 54.0}, {"date": "2022-01-13", "close": 3135.094, "volume": 21.0}, {"date": "2022-01-14", "close": 3021.0906, "volume": 21.0}, {"date": "2022-01-18", "close": 2983.0895, "volume": 13.0}, {"date": "2022-01-19", "close": 3040.0912, "volume": 20.0}, {"date": "2022-01-20", "close": 3040.0912, "volume": 5.0}, {"date": "2022-01-21", "close": 2736.0821, "volume": 43.0}, {"date": "2022-01-24", "close": 2584.0775, "volume": 31.0}, {"date": "2022-01-25", "close": 2717.0815, "volume": 6.0}, {"date": "2022-01-26", "close": 2793.0838, "volume": 13.0}, {"date": "2022-01-27", "close": 2831.0849, "volume": 3.0}, {"date": "2022-01-28", "close": 2907.0872, "volume": 7.0}, {"date": "2022-01-31", "close": 2888.0866, "volume": 4.0}, {"date": "2022-02-01", "close": 3306.0992, "volume": 11.0}, {"date": "2022-02-02", "close": 3211.0963, "volume": 36.0}, {"date": "2022-02-03", "close": 3154.0946, "volume": 6.0}, {"date": "2022-02-04", "close": 3268.098, "volume": 13.0}, {"date": "2022-02-07", "close": 3458.1037, "volume": 7.0}, {"date": "2022-02-08", "close": 3648.1094, "volume": 16.0}, {"date": "2022-02-09", "close": 3914.1174, "volume": 22.0}, {"date": "2022-02-10", "close": 3914.1174, "volume": 35.0}, {"date": "2022-02-11", "close": 3866.616, "volume": 17.0}, {"date": "2022-02-14", "close": 3591.1077, "volume": 44.0}, {"date": "2022-02-15", "close": 3610.1083, "volume": 7.0}, {"date": "2022-02-16", "close": 3458.1037, "volume": 6.0}, {"date": "2022-02-17", "close": 3344.1003, "volume": 6.0}, {"date": "2022-02-18", "close": 3249.0975, "volume": 7.0}, {"date": "2022-02-22", "close": 3154.0946, "volume": 8.0}, {"date": "2022-02-23", "close": 2945.0884, "volume": 6.0}, {"date": "2022-02-24", "close": 2831.0849, "volume": 8.0}, {"date": "2022-02-25", "close": 2717.0815, "volume": 12.0}, {"date": "2022-02-28", "close": 2793.0838, "volume": 9.0}, {"date": "2022-03-01", "close": 2755.0826, "volume": 7.0}, {"date": "2022-03-02", "close": 2736.0821, "volume": 8.0}, {"date": "2022-03-03", "close": 2641.0792, "volume": 5.0}, {"date": "2022-03-04", "close": 2565.077, "volume": 5.0}, {"date": "2022-03-07", "close": 2451.0735, "volume": 5.0}, {"date": "2022-03-08", "close": 2413.0724, "volume": 2.0}, {"date": "2022-03-09", "close": 2527.0758, "volume": 13.0}, {"date": "2022-03-10", "close": 2641.0792, "volume": 10.0}, {"date": "2022-03-11", "close": 2607.0682, "volume": 8.0}, {"date": "2022-03-14", "close": 2413.0724, "volume": 46.0}, {"date": "2022-03-15", "close": 2299.069, "volume": 8.0}, {"date": "2022-03-16", "close": 2508.0752, "volume": 2.0}, {"date": "2022-03-17", "close": 2679.0804, "volume": 3.0}, {"date": "2022-03-18", "close": 2736.0821, "volume": 3.0}, {"date": "2022-03-21", "close": 2659.5098, "volume": 4.0}, {"date": "2022-03-22", "close": 2552.9166, "volume": 5.0}, {"date": "2022-03-23", "close": 2584.0775, "volume": 3.0}, {"date": "2022-03-24", "close": 2698.0809, "volume": 4.0}, {"date": "2022-03-25", "close": 2603.0781, "volume": 3.0}, {"date": "2022-03-28", "close": 2679.0804, "volume": 3.0}, {"date": "2022-03-29", "close": 2907.0872, "volume": 5.0}, {"date": "2022-03-30", "close": 3325.0997, "volume": 24.0}, {"date": "2022-03-31", "close": 3667.11, "volume": 36.0}, {"date": "2022-04-01", "close": 3686.1106, "volume": 11.0}, {"date": "2022-04-04", "close": 3838.1151, "volume": 22.0}, {"date": "2022-04-05", "close": 3514.9154, "volume": 12.0}, {"date": "2022-04-06", "close": 3353.6006, "volume": 9.0}, {"date": "2022-04-07", "close": 3173.0952, "volume": 2.0}, {"date": "2022-04-08", "close": 3173.0952, "volume": 2.0}, {"date": "2022-04-11", "close": 3176.8953, "volume": 16.0}, {"date": "2022-04-12", "close": 3002.0901, "volume": 4.0}, {"date": "2022-04-13", "close": 3021.0906, "volume": null}, {"date": "2022-04-14", "close": 3230.0969, "volume": 2.0}, {"date": "2022-04-18", "close": 3001.71, "volume": 6.0}, {"date": "2022-04-19", "close": 3006.6502, "volume": 1.0}, {"date": "2022-04-20", "close": 3267.908, "volume": 11.0}, {"date": "2022-04-21", "close": 3021.0906, "volume": 3.0}, {"date": "2022-04-22", "close": 3020.9006, "volume": 9.0}, {"date": "2022-04-25", "close": 2874.2162, "volume": 7.0}, {"date": "2022-04-26", "close": 2983.0895, "volume": 6.0}, {"date": "2022-04-27", "close": 2812.0844, "volume": 4.0}, {"date": "2022-04-28", "close": 2755.0826, "volume": 4.0}, {"date": "2022-04-29", "close": 2774.0832, "volume": 1.0}, {"date": "2022-05-02", "close": 2603.0781, "volume": 22.0}, {"date": "2022-05-03", "close": 2528.4058, "volume": 5.0}, {"date": "2022-05-04", "close": 2470.0741, "volume": 5.0}, {"date": "2022-05-05", "close": 2460.5738, "volume": 1.0}, {"date": "2022-05-06", "close": 2462.2839, "volume": 3.0}, {"date": "2022-05-09", "close": 2204.0661, "volume": 12.0}, {"date": "2022-05-10", "close": 1821.0146, "volume": 37.0}, {"date": "2022-05-11", "close": 1710.0513, "volume": 10.0}, {"date": "2022-05-12", "close": 1622.8387, "volume": 8.0}, {"date": "2022-05-13", "close": 1501.235, "volume": 43.0}, {"date": "2022-05-16", "close": 1501.235, "volume": 45.0}, {"date": "2022-05-17", "close": 1567.547, "volume": 14.0}, {"date": "2022-05-18", "close": 1577.9973, "volume": 2.0}, {"date": "2022-05-19", "close": 1539.0462, "volume": 6.0}, {"date": "2022-05-20", "close": 1501.045, "volume": 24.0}, {"date": "2022-05-23", "close": 1520.2356, "volume": 57.0}, {"date": "2022-05-24", "close": 1653.0496, "volume": 49.0}, {"date": "2022-05-25", "close": 1523.5626, "volume": 7.0}, {"date": "2022-05-26", "close": 1452.2136, "volume": 10.0}, {"date": "2022-05-27", "close": 1377.5413, "volume": 23.0}, {"date": "2022-05-31", "close": 1273.2282, "volume": 44.0}, {"date": "2022-06-01", "close": 1231.807, "volume": 23.0}, {"date": "2022-06-02", "close": 1244.4423, "volume": 34.0}, {"date": "2022-06-03", "close": 1280.8284, "volume": 17.0}, {"date": "2022-06-06", "close": 1235.7971, "volume": 14.0}, {"date": "2022-06-07", "close": 1284.0585, "volume": 46.0}, {"date": "2022-06-08", "close": 1216.0365, "volume": 28.0}, {"date": "2022-06-09", "close": 1254.0376, "volume": 15.0}, {"date": "2022-06-10", "close": 1257.8377, "volume": 9.0}, {"date": "2022-06-13", "close": 1225.5368, "volume": 10.0}, {"date": "2022-06-14", "close": 1219.8366, "volume": 6.0}, {"date": "2022-06-15", "close": 1217.9365, "volume": 10.0}, {"date": "2022-06-16", "close": 1273.0382, "volume": 3.0}, {"date": "2022-06-17", "close": 1253.8476, "volume": 9.0}, {"date": "2022-06-21", "close": 1235.0371, "volume": 15.0}, {"date": "2022-06-22", "close": 1263.7279, "volume": null}, {"date": "2022-06-23", "close": 1226.4868, "volume": 5.0}, {"date": "2022-06-24", "close": 1329.8499, "volume": 2.0}, {"date": "2022-06-27", "close": 1387.0416, "volume": 23.0}, {"date": "2022-06-28", "close": 1398.8999, "volume": 68.0}, {"date": "2022-06-29", "close": 1304.3891, "volume": 6.0}, {"date": "2022-06-30", "close": 1387.0416, "volume": 3.0}, {"date": "2022-07-01", "close": 1330.9899, "volume": 7.0}, {"date": "2022-07-05", "close": 1405.0922, "volume": 13.0}, {"date": "2022-07-06", "close": 1329.6599, "volume": 5.0}, {"date": "2022-07-07", "close": 1262.7779, "volume": 5.0}, {"date": "2022-07-08", "close": 1444.0433, "volume": 5.0}, {"date": "2022-07-11", "close": 1643.5493, "volume": 28.0}, {"date": "2022-07-12", "close": 1870.2261, "volume": 202.0}, {"date": "2022-07-13", "close": 1786.0536, "volume": 78.0}, {"date": "2022-07-14", "close": 1896.2569, "volume": 32.0}, {"date": "2022-07-15", "close": 1748.2424, "volume": 31.0}, {"date": "2022-07-18", "close": 1748.0524, "volume": 22.0}, {"date": "2022-07-19", "close": 1558.0467, "volume": 35.0}, {"date": "2022-07-20", "close": 1577.0473, "volume": 34.0}, {"date": "2022-07-21", "close": 1576.0973, "volume": 4.0}, {"date": "2022-07-22", "close": 1482.0445, "volume": 6.0}, {"date": "2022-07-25", "close": 1472.9242, "volume": 58.0}, {"date": "2022-07-26", "close": 1510.3553, "volume": 1.0}, {"date": "2022-07-27", "close": 1710.0513, "volume": 17.0}, {"date": "2022-07-28", "close": 2033.061, "volume": 6629.0}, {"date": "2022-07-29", "close": 1704.7311, "volume": 344.0}, {"date": "2022-08-01", "close": 1445.7534, "volume": 101.0}, {"date": "2022-08-02", "close": 1387.0416, "volume": 82.0}, {"date": "2022-08-03", "close": 1387.0416, "volume": 58.0}, {"date": "2022-08-04", "close": 1472.7342, "volume": 142.0}, {"date": "2022-08-05", "close": 1610.2983, "volume": 559.0}, {"date": "2022-08-08", "close": 1520.0456, "volume": 163.0}, {"date": "2022-08-09", "close": 1482.0445, "volume": 34.0}, {"date": "2022-08-10", "close": 1387.0416, "volume": 69.0}, {"date": "2022-08-11", "close": 1461.5238, "volume": 36.0}, {"date": "2022-08-12", "close": 1426.9428, "volume": 38.0}, {"date": "2022-08-15", "close": 1450.1235, "volume": 25.0}, {"date": "2022-08-16", "close": 1370.5111, "volume": 38.0}, {"date": "2022-08-17", "close": 1311.0393, "volume": 75.0}, {"date": "2022-08-18", "close": 1311.0393, "volume": 30.0}, {"date": "2022-08-19", "close": 1254.0376, "volume": 53.0}, {"date": "2022-08-22", "close": 1243.0173, "volume": 19.0}, {"date": "2022-08-23", "close": 1202.5461, "volume": 18.0}, {"date": "2022-08-24", "close": 1328.8999, "volume": 38.0}, {"date": "2022-08-25", "close": 1329.2799, "volume": 114.0}, {"date": "2022-08-26", "close": 1140.0342, "volume": 202.0}, {"date": "2022-08-29", "close": 1139.8442, "volume": 45.0}, {"date": "2022-08-30", "close": 1064.0319, "volume": 43.0}, {"date": "2022-08-31", "close": 1045.0314, "volume": 23.0}, {"date": "2022-09-01", "close": 1055.6717, "volume": 25.0}, {"date": "2022-09-02", "close": 1045.0314, "volume": 8.0}, {"date": "2022-09-06", "close": 1029.2609, "volume": 25.0}, {"date": "2022-09-07", "close": 1026.0308, "volume": 29.0}, {"date": "2022-09-08", "close": 1013.6823, "volume": 15.0}, {"date": "2022-09-09", "close": 1006.8402, "volume": 43.0}, {"date": "2022-09-12", "close": 1045.6014, "volume": 9.0}, {"date": "2022-09-13", "close": 1016.5305, "volume": 8.0}, {"date": "2022-09-14", "close": 1045.0314, "volume": 7.0}, {"date": "2022-09-15", "close": 1007.0302, "volume": 18.0}, {"date": "2022-09-16", "close": 978.5294, "volume": 11.0}, {"date": "2022-09-19", "close": 908.6073, "volume": 48.0}, {"date": "2022-09-20", "close": 893.0268, "volume": 34.0}, {"date": "2022-09-21", "close": 847.8054, "volume": 16.0}, {"date": "2022-09-22", "close": 760.0228, "volume": 51.0}, {"date": "2022-09-23", "close": 746.7224, "volume": 25.0}, {"date": "2022-09-26", "close": 675.8503, "volume": 51.0}, {"date": "2022-09-27", "close": 634.619, "volume": 16.0}, {"date": "2022-09-28", "close": 646.2094, "volume": 49.0}, {"date": "2022-09-29", "close": 703.0211, "volume": 10.0}, {"date": "2022-09-30", "close": 646.0194, "volume": 30.0}, {"date": "2022-10-03", "close": 598.518, "volume": 48.0}, {"date": "2022-10-04", "close": 719.1716, "volume": 60.0}, {"date": "2022-10-05", "close": 858.2557, "volume": 142.0}, {"date": "2022-10-06", "close": 764.3929, "volume": 79.0}, {"date": "2022-10-07", "close": 704.5411, "volume": 89.0}, {"date": "2022-10-10", "close": 640.0342, "volume": 30.0}, {"date": "2022-10-11", "close": 655.4247, "volume": 18.0}, {"date": "2022-10-12", "close": 628.9189, "volume": 32.0}, {"date": "2022-10-13", "close": 628.9189, "volume": 34.0}, {"date": "2022-10-14", "close": 628.9189, "volume": 14.0}, {"date": "2022-10-17", "close": 638.6092, "volume": 24.0}, {"date": "2022-10-18", "close": 733.042, "volume": 51.0}, {"date": "2022-10-19", "close": 737.7921, "volume": 16.0}, {"date": "2022-10-20", "close": 721.0716, "volume": 19.0}, {"date": "2022-10-21", "close": 716.8915, "volume": 16.0}, {"date": "2022-10-24", "close": 686.1106, "volume": 18.0}, {"date": "2022-10-25", "close": 700.741, "volume": 12.0}, {"date": "2022-10-26", "close": 713.0914, "volume": 40.0}, {"date": "2022-10-27", "close": 679.2704, "volume": 4.0}, {"date": "2022-10-28", "close": 716.7015, "volume": 4.0}, {"date": "2022-10-31", "close": 684.0205, "volume": 8.0}, {"date": "2022-11-01", "close": 702.8311, "volume": 4.0}, {"date": "2022-11-02", "close": 684.9705, "volume": 7.0}, {"date": "2022-11-03", "close": 721.4516, "volume": 8.0}, {"date": "2022-11-04", "close": 722.0217, "volume": 6.0}, {"date": "2022-11-07", "close": 665.21, "volume": 24.0}, {"date": "2022-11-08", "close": 645.8294, "volume": 15.0}, {"date": "2022-11-09", "close": 617.5185, "volume": 15.0}, {"date": "2022-11-10", "close": 617.3285, "volume": 30.0}, {"date": "2022-11-11", "close": 595.4779, "volume": 52.0}, {"date": "2022-11-14", "close": 516.8155, "volume": 66.0}, {"date": "2022-11-15", "close": 494.2048, "volume": 30.0}, {"date": "2022-11-16", "close": 475.0143, "volume": 24.0}, {"date": "2022-11-17", "close": 476.9143, "volume": 26.0}, {"date": "2022-11-18", "close": 470.0741, "volume": 53.0}, {"date": "2022-11-21", "close": 456.0137, "volume": 27.0}, {"date": "2022-11-22", "close": 466.084, "volume": 35.0}, {"date": "2022-11-23", "close": 475.0143, "volume": 29.0}, {"date": "2022-11-25", "close": 477.2943, "volume": 5.0}, {"date": "2022-11-28", "close": 532.016, "volume": 48.0}, {"date": "2022-11-29", "close": 566.597, "volume": 13.0}, {"date": "2022-11-30", "close": 543.2263, "volume": 20.0}, {"date": "2022-12-01", "close": 475.0143, "volume": 18.0}, {"date": "2022-12-02", "close": 505.4152, "volume": 28.0}, {"date": "2022-12-05", "close": 485.2746, "volume": 40.0}, {"date": "2022-12-06", "close": 436.4412, "volume": 73.0}, {"date": "2022-12-07", "close": 442.1433, "volume": 11.0}, {"date": "2022-12-08", "close": 427.5128, "volume": 14.0}, {"date": "2022-12-09", "close": 422.7627, "volume": 8.0}, {"date": "2022-12-12", "close": 351.8906, "volume": 166.0}, {"date": "2022-12-13", "close": 339.1602, "volume": 84.0}, {"date": "2022-12-14", "close": 302.2991, "volume": 386.0}, {"date": "2022-12-15", "close": 256.5077, "volume": 382.0}, {"date": "2022-12-16", "close": 419.5326, "volume": 1932.0}, {"date": "2022-12-19", "close": 432.073, "volume": 580.0}, {"date": "2022-12-20", "close": 416.6825, "volume": 322.0}, {"date": "2022-12-21", "close": 370.1292, "volume": 142.0}, {"date": "2022-12-22", "close": 363.4809, "volume": 63.0}, {"date": "2022-12-23", "close": 381.9115, "volume": 1963.0}, {"date": "2022-12-27", "close": 327.1879, "volume": 367.0}, {"date": "2022-12-28", "close": 361.0108, "volume": 259.0}, {"date": "2022-12-29", "close": 378.1113, "volume": 289.0}, {"date": "2022-12-30", "close": 354.7406, "volume": 252.0}, {"date": "2023-01-03", "close": 351.5105, "volume": 62.0}, {"date": "2023-01-04", "close": 372.2212, "volume": 918.0}, {"date": "2023-01-05", "close": 373.9312, "volume": 226.0}, {"date": "2023-01-06", "close": 420.266, "volume": 1480.0}, {"date": "2023-01-09", "close": 449.3635, "volume": 449.0}, {"date": "2023-01-10", "close": 441.5713, "volume": 208.0}, {"date": "2023-01-11", "close": 419.3426, "volume": 188.0}, {"date": "2023-01-12", "close": 494.0148, "volume": 565.0}, {"date": "2023-01-13", "close": 589.0177, "volume": 624.0}, {"date": "2023-01-17", "close": 539.6162, "volume": 186.0}, {"date": "2023-01-18", "close": 512.9204, "volume": 217.0}, {"date": "2023-01-19", "close": 481.8545, "volume": 144.0}, {"date": "2023-01-20", "close": 532.016, "volume": 148.0}, {"date": "2023-01-23", "close": 608.0182, "volume": 277.0}, {"date": "2023-01-24", "close": 722.0217, "volume": 371.0}, {"date": "2023-01-25", "close": 670.3401, "volume": 123.0}, {"date": "2023-01-26", "close": 646.0194, "volume": 113.0}, {"date": "2023-01-27", "close": 656.4697, "volume": 77.0}, {"date": "2023-01-30", "close": 678.3203, "volume": 55.0}, {"date": "2023-01-31", "close": 707.7712, "volume": 49.0}, {"date": "2023-02-01", "close": 735.7021, "volume": 118.0}, {"date": "2023-02-02", "close": 728.8619, "volume": 201.0}, {"date": "2023-02-03", "close": 721.8298, "volume": 136.0}, {"date": "2023-02-06", "close": 732.472, "volume": 94.0}, {"date": "2023-02-07", "close": 652.4796, "volume": 107.0}, {"date": "2023-02-08", "close": 650.1995, "volume": 36.0}, {"date": "2023-02-09", "close": 632.909, "volume": 103.0}, {"date": "2023-02-10", "close": 630.8189, "volume": 315.0}, {"date": "2023-02-13", "close": 636.7091, "volume": 12.0}, {"date": "2023-02-14", "close": 665.0199, "volume": 122.0}, {"date": "2023-02-15", "close": 646.5894, "volume": 75.0}, {"date": "2023-02-16", "close": 665.0199, "volume": 71.0}, {"date": "2023-02-17", "close": 665.0199, "volume": 230.0}, {"date": "2023-02-21", "close": 652.3884, "volume": 49.0}, {"date": "2023-02-22", "close": 640.3192, "volume": 325.0}, {"date": "2023-02-23", "close": 723.1617, "volume": 56.0}, {"date": "2023-02-24", "close": 731.3319, "volume": 94.0}, {"date": "2023-02-27", "close": 683.8305, "volume": 65.0}, {"date": "2023-02-28", "close": 762.3637, "volume": 107.0}, {"date": "2023-03-01", "close": 1092.5328, "volume": 1456.0}, {"date": "2023-03-02", "close": 992.9698, "volume": 299.0}, {"date": "2023-03-03", "close": 950.0285, "volume": 76.0}, {"date": "2023-03-06", "close": 921.4345, "volume": 64.0}, {"date": "2023-03-07", "close": 750.5225, "volume": 396.0}, {"date": "2023-03-08", "close": 657.7997, "volume": 80.0}, {"date": "2023-03-09", "close": 650.9595, "volume": 28.0}, {"date": "2023-03-10", "close": 632.149, "volume": 25.0}, {"date": "2023-03-13", "close": 564.1269, "volume": 416.0}, {"date": "2023-03-14", "close": 518.7156, "volume": 110.0}, {"date": "2023-03-15", "close": 572.2972, "volume": 72.0}, {"date": "2023-03-16", "close": 603.0781, "volume": 82.0}, {"date": "2023-03-17", "close": 570.2071, "volume": 93.0}, {"date": "2023-03-20", "close": 599.0899, "volume": 42.0}, {"date": "2023-03-21", "close": 636.616, "volume": 43.0}, {"date": "2023-03-22", "close": 645.6394, "volume": 9.0}, {"date": "2023-03-23", "close": 612.1984, "volume": 62.0}, {"date": "2023-03-24", "close": 589.3977, "volume": 36.0}, {"date": "2023-03-27", "close": 630.6289, "volume": 63.0}, {"date": "2023-03-28", "close": 594.7178, "volume": 41.0}, {"date": "2023-03-29", "close": 608.0182, "volume": 50.0}, {"date": "2023-03-30", "close": 590.9177, "volume": 15.0}, {"date": "2023-03-31", "close": 579.5174, "volume": 71.0}, {"date": "2023-04-03", "close": 547.9764, "volume": 76.0}, {"date": "2023-04-04", "close": 524.4157, "volume": 38.0}, {"date": "2023-04-05", "close": 541.1362, "volume": 28.0}, {"date": "2023-04-06", "close": 513.0154, "volume": 61.0}, {"date": "2023-04-10", "close": 517.3855, "volume": 90.0}, {"date": "2023-04-11", "close": 504.4651, "volume": 41.0}, {"date": "2023-04-12", "close": 495.3468, "volume": 28.0}, {"date": "2023-04-13", "close": 528.974, "volume": 12.0}, {"date": "2023-04-14", "close": 526.3158, "volume": 34.0}, {"date": "2023-04-17", "close": 532.966, "volume": 14.0}, {"date": "2023-04-18", "close": 589.2077, "volume": 80.0}, {"date": "2023-04-19", "close": 589.0177, "volume": 379.0}, {"date": "2023-04-20", "close": 722.0217, "volume": 841.0}, {"date": "2023-04-21", "close": 542.6563, "volume": 300.0}, {"date": "2023-04-24", "close": 520.6156, "volume": 136.0}, {"date": "2023-04-25", "close": 475.3943, "volume": 64.0}, {"date": "2023-04-26", "close": 514.9154, "volume": 94.0}, {"date": "2023-04-27", "close": 532.776, "volume": 41.0}, {"date": "2023-04-28", "close": 513.0154, "volume": 40.0}, {"date": "2023-05-01", "close": 536.9561, "volume": 28.0}, {"date": "2023-05-02", "close": 509.4642, "volume": 48.0}, {"date": "2023-05-03", "close": 513.0173, "volume": 33.0}, {"date": "2023-05-04", "close": 520.9956, "volume": 13.0}, {"date": "2023-05-05", "close": 558.4268, "volume": 51.0}, {"date": "2023-05-08", "close": 538.8562, "volume": 27.0}, {"date": "2023-05-09", "close": 509.7853, "volume": 25.0}, {"date": "2023-05-10", "close": 499.905, "volume": 28.0}, {"date": "2023-05-11", "close": 482.0445, "volume": 52.0}, {"date": "2023-05-12", "close": 530.1159, "volume": 473.0}, {"date": "2023-05-15", "close": 568.117, "volume": 119.0}, {"date": "2023-05-16", "close": 503.5151, "volume": 53.0}, {"date": "2023-05-17", "close": 528.9759, "volume": 25.0}, {"date": "2023-05-18", "close": 526.3158, "volume": 101.0}, {"date": "2023-05-19", "close": 531.8089, "volume": 65.0}, {"date": "2023-05-22", "close": 517.0055, "volume": 67.0}, {"date": "2023-05-23", "close": 534.676, "volume": 24.0}, {"date": "2023-05-24", "close": 665.0199, "volume": 1111.0}, {"date": "2023-05-25", "close": 589.0177, "volume": 107.0}, {"date": "2023-05-26", "close": 570.2071, "volume": 97.0}, {"date": "2023-05-30", "close": 602.3181, "volume": 59.0}, {"date": "2023-05-31", "close": 684.0205, "volume": 327.0}, {"date": "2023-06-01", "close": 796.3139, "volume": 492.0}, {"date": "2023-06-02", "close": 714.9914, "volume": 148.0}, {"date": "2023-06-05", "close": 697.7009, "volume": 77.0}, {"date": "2023-06-06", "close": 697.1309, "volume": 55.0}, {"date": "2023-06-07", "close": 676.8003, "volume": 174.0}, {"date": "2023-06-08", "close": 646.0194, "volume": 133.0}, {"date": "2023-06-09", "close": 674.3302, "volume": 61.0}, {"date": "2023-06-12", "close": 660.7372, "volume": 41.0}, {"date": "2023-06-13", "close": 665.0199, "volume": 29.0}, {"date": "2023-06-14", "close": 665.0199, "volume": 58.0}, {"date": "2023-06-15", "close": 668.4401, "volume": 34.0}, {"date": "2023-06-16", "close": 649.0595, "volume": 61.0}, {"date": "2023-06-20", "close": 647.7294, "volume": 54.0}, {"date": "2023-06-21", "close": 612.3884, "volume": 39.0}, {"date": "2023-06-22", "close": 589.0177, "volume": 19.0}, {"date": "2023-06-23", "close": 571.9172, "volume": 62.0}, {"date": "2023-06-26", "close": 570.0171, "volume": 42.0}, {"date": "2023-06-27", "close": 591.4877, "volume": 32.0}, {"date": "2023-06-28", "close": 608.0182, "volume": 16.0}, {"date": "2023-06-29", "close": 654.3796, "volume": 75.0}, {"date": "2023-06-30", "close": 684.0205, "volume": 56.0}, {"date": "2023-07-03", "close": 721.8317, "volume": 122.0}, {"date": "2023-07-05", "close": 760.0228, "volume": 168.0}, {"date": "2023-07-06", "close": 716.3215, "volume": 26.0}, {"date": "2023-07-07", "close": 721.8317, "volume": 46.0}, {"date": "2023-07-10", "close": 735.3221, "volume": 105.0}, {"date": "2023-07-11", "close": 771.2312, "volume": 37.0}, {"date": "2023-07-12", "close": 711.7614, "volume": 61.0}, {"date": "2023-07-13", "close": 741.0222, "volume": 14.0}, {"date": "2023-07-14", "close": 752.4226, "volume": 14.0}, {"date": "2023-07-17", "close": 763.8229, "volume": 49.0}, {"date": "2023-07-18", "close": 779.0234, "volume": 37.0}, {"date": "2023-07-19", "close": 870.2261, "volume": 173.0}, {"date": "2023-07-20", "close": 874.2162, "volume": 71.0}, {"date": "2023-07-21", "close": 887.5166, "volume": 35.0}, {"date": "2023-07-24", "close": 838.3051, "volume": 36.0}, {"date": "2023-07-25", "close": 760.0228, "volume": 141.0}, {"date": "2023-07-26", "close": 760.0228, "volume": 46.0}, {"date": "2023-07-27", "close": 794.2238, "volume": 6.0}, {"date": "2023-07-28", "close": 830.3249, "volume": 38.0}, {"date": "2023-07-31", "close": 817.0245, "volume": 15.0}, {"date": "2023-08-01", "close": 812.4644, "volume": 16.0}, {"date": "2023-08-02", "close": 795.3639, "volume": 9.0}, {"date": "2023-08-03", "close": 794.2238, "volume": 48.0}, {"date": "2023-08-04", "close": 811.3243, "volume": 48.0}, {"date": "2023-08-07", "close": 806.7642, "volume": 28.0}, {"date": "2023-08-08", "close": 797.2639, "volume": 34.0}, {"date": "2023-08-09", "close": 723.1617, "volume": 26.0}, {"date": "2023-08-10", "close": 714.2314, "volume": 51.0}, {"date": "2023-08-11", "close": 682.1205, "volume": 42.0}, {"date": "2023-08-14", "close": 714.4214, "volume": 44.0}, {"date": "2023-08-15", "close": 716.3215, "volume": 25.0}, {"date": "2023-08-16", "close": 703.0211, "volume": 23.0}, {"date": "2023-08-17", "close": 712.5214, "volume": 6.0}, {"date": "2023-08-18", "close": 689.7207, "volume": 14.0}, {"date": "2023-08-21", "close": 682.1205, "volume": 48.0}, {"date": "2023-08-22", "close": 691.6207, "volume": 10.0}, {"date": "2023-08-23", "close": 680.6004, "volume": 5.0}, {"date": "2023-08-24", "close": 739.8822, "volume": 87.0}, {"date": "2023-08-25", "close": 741.0222, "volume": 15.0}, {"date": "2023-08-28", "close": 750.3325, "volume": 29.0}, {"date": "2023-08-29", "close": 760.0228, "volume": 5.0}, {"date": "2023-08-30", "close": 756.2227, "volume": 23.0}, {"date": "2023-08-31", "close": 760.0228, "volume": 6.0}, {"date": "2023-09-01", "close": 722.0217, "volume": 35.0}, {"date": "2023-09-05", "close": 741.0222, "volume": 8.0}, {"date": "2023-09-06", "close": 741.0222, "volume": 7.0}, {"date": "2023-09-07", "close": 741.0222, "volume": 14.0}, {"date": "2023-09-08", "close": 774.2732, "volume": 22.0}, {"date": "2023-09-11", "close": 731.5219, "volume": 6.0}, {"date": "2023-09-12", "close": 737.2221, "volume": 15.0}, {"date": "2023-09-13", "close": 752.4226, "volume": 37.0}, {"date": "2023-09-14", "close": 729.4319, "volume": 31.0}, {"date": "2023-09-15", "close": 703.0211, "volume": 8.0}, {"date": "2023-09-18", "close": 703.0211, "volume": 18.0}, {"date": "2023-09-19", "close": 710.6213, "volume": 7.0}, {"date": "2023-09-20", "close": 676.9903, "volume": 26.0}, {"date": "2023-09-21", "close": 680.2204, "volume": 19.0}, {"date": "2023-09-22", "close": 667.3, "volume": 14.0}, {"date": "2023-09-25", "close": 668.8201, "volume": 9.0}, {"date": "2023-09-26", "close": 685.9206, "volume": 6.0}, {"date": "2023-09-27", "close": 640.3192, "volume": 14.0}, {"date": "2023-09-28", "close": 655.5197, "volume": 12.0}, {"date": "2023-09-29", "close": 668.8201, "volume": 7.0}, {"date": "2023-10-02", "close": 678.3203, "volume": 3.0}, {"date": "2023-10-03", "close": 665.0199, "volume": 10.0}, {"date": "2023-10-04", "close": 683.8305, "volume": 11.0}, {"date": "2023-10-05", "close": 685.9206, "volume": 8.0}, {"date": "2023-10-06", "close": 684.0205, "volume": 3.0}, {"date": "2023-10-09", "close": 627.0188, "volume": 15.0}, {"date": "2023-10-10", "close": 701.121, "volume": 26.0}, {"date": "2023-10-11", "close": 684.0205, "volume": 4.0}, {"date": "2023-10-12", "close": 632.719, "volume": 72.0}, {"date": "2023-10-13", "close": 620.5586, "volume": 12.0}, {"date": "2023-10-16", "close": 570.0171, "volume": 44.0}, {"date": "2023-10-17", "close": 589.2077, "volume": 25.0}, {"date": "2023-10-18", "close": 612.7684, "volume": 9.0}, {"date": "2023-10-19", "close": 566.787, "volume": 31.0}, {"date": "2023-10-20", "close": 550.4465, "volume": 25.0}, {"date": "2023-10-23", "close": 562.0369, "volume": 9.0}, {"date": "2023-10-24", "close": 570.0171, "volume": 6.0}, {"date": "2023-10-25", "close": 560.5168, "volume": 6.0}, {"date": "2023-10-26", "close": 513.2054, "volume": 21.0}, {"date": "2023-10-27", "close": 522.5157, "volume": 18.0}, {"date": "2023-10-30", "close": 533.916, "volume": 41.0}, {"date": "2023-10-31", "close": 552.3466, "volume": 23.0}, {"date": "2023-11-01", "close": 579.5174, "volume": 41.0}, {"date": "2023-11-02", "close": 588.6358, "volume": 65.0}, {"date": "2023-11-03", "close": 586.1676, "volume": 41.0}, {"date": "2023-11-06", "close": 588.6377, "volume": 3.0}, {"date": "2023-11-07", "close": 599.088, "volume": 20.0}, {"date": "2023-11-08", "close": 702.2611, "volume": 191.0}, {"date": "2023-11-09", "close": 741.0222, "volume": 65.0}, {"date": "2023-11-10", "close": 741.0222, "volume": 38.0}, {"date": "2023-11-13", "close": 741.2122, "volume": 31.0}, {"date": "2023-11-14", "close": 732.282, "volume": 56.0}, {"date": "2023-11-15", "close": 720.1216, "volume": 43.0}, {"date": "2023-11-16", "close": 780.9234, "volume": 20.0}, {"date": "2023-11-17", "close": 779.0234, "volume": 40.0}, {"date": "2023-11-20", "close": 703.0211, "volume": 24.0}, {"date": "2023-11-21", "close": 759.0728, "volume": 24.0}, {"date": "2023-11-22", "close": 855.0257, "volume": 55.0}, {"date": "2023-11-24", "close": 1164.3549, "volume": 375.0}, {"date": "2023-11-27", "close": 999.05, "volume": 248.0}, {"date": "2023-11-28", "close": 1064.0319, "volume": 58.0}, {"date": "2023-11-29", "close": 570.0171, "volume": 878.0}, {"date": "2023-11-30", "close": 492.1148, "volume": 379.0}, {"date": "2023-12-01", "close": 490.2147, "volume": 192.0}, {"date": "2023-12-04", "close": 513.3954, "volume": 242.0}, {"date": "2023-12-05", "close": 537.7161, "volume": 52.0}, {"date": "2023-12-06", "close": 552.3466, "volume": 23.0}, {"date": "2023-12-07", "close": 536.1961, "volume": 23.0}, {"date": "2023-12-08", "close": 537.7161, "volume": 27.0}, {"date": "2023-12-11", "close": 522.3257, "volume": 54.0}, {"date": "2023-12-12", "close": 529.1659, "volume": 29.0}, {"date": "2023-12-13", "close": 555.8389, "volume": 26.0}, {"date": "2023-12-14", "close": 527.2658, "volume": 52.0}, {"date": "2023-12-15", "close": 548.5465, "volume": 16.0}, {"date": "2023-12-18", "close": 530.1159, "volume": 18.0}, {"date": "2023-12-19", "close": 541.5143, "volume": 23.0}, {"date": "2023-12-20", "close": 528.0258, "volume": 75.0}, {"date": "2023-12-21", "close": 570.0171, "volume": 205.0}, {"date": "2023-12-22", "close": 551.2065, "volume": 22.0}, {"date": "2023-12-26", "close": 555.1967, "volume": 59.0}, {"date": "2023-12-27", "close": 589.0158, "volume": 1126.0}, {"date": "2023-12-28", "close": 550.0665, "volume": 237.0}, {"date": "2023-12-29", "close": 532.016, "volume": 114.0}, {"date": "2024-01-02", "close": 528.9759, "volume": 67.0}, {"date": "2024-01-03", "close": 514.9154, "volume": 60.0}, {"date": "2024-01-04", "close": 513.2054, "volume": 412.0}, {"date": "2024-01-05", "close": 518.7156, "volume": 49.0}, {"date": "2024-01-08", "close": 502.5651, "volume": 49.0}, {"date": "2024-01-09", "close": 475.5843, "volume": 81.0}, {"date": "2024-01-10", "close": 497.8149, "volume": 87.0}, {"date": "2024-01-11", "close": 446.3234, "volume": 226.0}, {"date": "2024-01-12", "close": 427.7028, "volume": 125.0}, {"date": "2024-01-16", "close": 431.3129, "volume": 37.0}, {"date": "2024-01-17", "close": 425.6128, "volume": 40.0}, {"date": "2024-01-18", "close": 422.9527, "volume": 21.0}, {"date": "2024-01-19", "close": 410.9823, "volume": 22.0}, {"date": "2024-01-22", "close": 427.1328, "volume": 30.0}, {"date": "2024-01-23", "close": 417.8225, "volume": 49.0}, {"date": "2024-01-24", "close": 427.5128, "volume": 31.0}, {"date": "2024-01-25", "close": 459.8138, "volume": 47.0}, {"date": "2024-01-26", "close": 503.5151, "volume": 184.0}, {"date": "2024-01-29", "close": 463.6139, "volume": 202.0}, {"date": "2024-01-30", "close": 480.9044, "volume": 50.0}, {"date": "2024-01-31", "close": 455.6337, "volume": 37.0}, {"date": "2024-02-01", "close": 419.9126, "volume": 106.0}, {"date": "2024-02-02", "close": 418.0125, "volume": 22.0}, {"date": "2024-02-05", "close": 416.4925, "volume": 19.0}, {"date": "2024-02-06", "close": 410.4123, "volume": 58.0}, {"date": "2024-02-07", "close": 408.3222, "volume": 16.0}, {"date": "2024-02-08", "close": 401.102, "volume": 41.0}, {"date": "2024-02-09", "close": 427.5128, "volume": 68.0}, {"date": "2024-02-12", "close": 457.9137, "volume": 83.0}, {"date": "2024-02-13", "close": 420.9576, "volume": 46.0}, {"date": "2024-02-14", "close": 438.1531, "volume": 49.0}, {"date": "2024-02-15", "close": 429.4129, "volume": 30.0}, {"date": "2024-02-16", "close": 437.0131, "volume": 26.0}, {"date": "2024-02-20", "close": 437.5831, "volume": 13.0}, {"date": "2024-02-21", "close": 426.5628, "volume": 21.0}, {"date": "2024-02-22", "close": 419.9126, "volume": 21.0}, {"date": "2024-02-23", "close": 404.7121, "volume": 47.0}, {"date": "2024-02-26", "close": 399.202, "volume": 50.0}, {"date": "2024-02-27", "close": 422.7627, "volume": 27.0}, {"date": "2024-02-28", "close": 408.7023, "volume": 14.0}, {"date": "2024-02-29", "close": 399.012, "volume": 133.0}, {"date": "2024-03-01", "close": 404.7121, "volume": 19.0}, {"date": "2024-03-04", "close": 414.2124, "volume": 88.0}, {"date": "2024-03-05", "close": 439.1032, "volume": 49.0}, {"date": "2024-03-06", "close": 1307.0492, "volume": 74057.0}, {"date": "2024-03-07", "close": 759.8309, "volume": 4289.0}, {"date": "2024-03-08", "close": 811.1343, "volume": 1102.0}, {"date": "2024-03-11", "close": 735.1321, "volume": 371.0}, {"date": "2024-03-12", "close": 703.0211, "volume": 491.0}, {"date": "2024-03-13", "close": 740.4522, "volume": 363.0}, {"date": "2024-03-14", "close": 686.1106, "volume": 164.0}, {"date": "2024-03-15", "close": 695.4209, "volume": 146.0}, {"date": "2024-03-18", "close": 684.0205, "volume": 532.0}, {"date": "2024-03-19", "close": 702.8311, "volume": 447.0}, {"date": "2024-03-20", "close": 702.6411, "volume": 226.0}, {"date": "2024-03-21", "close": 688.0106, "volume": 97.0}, {"date": "2024-03-22", "close": 649.8195, "volume": 174.0}, {"date": "2024-03-25", "close": 642.2193, "volume": 61.0}, {"date": "2024-03-26", "close": 637.8491, "volume": 136.0}, {"date": "2024-03-27", "close": 676.5742, "volume": 172.0}, {"date": "2024-03-28", "close": 855.0257, "volume": 244.0}, {"date": "2024-04-01", "close": 778.0733, "volume": 238.0}, {"date": "2024-04-02", "close": 730.0019, "volume": 344.0}, {"date": "2024-04-03", "close": 665.0199, "volume": 216.0}, {"date": "2024-04-04", "close": 722.0217, "volume": 207.0}, {"date": "2024-04-05", "close": 721.4516, "volume": 160.0}, {"date": "2024-04-08", "close": 680.0304, "volume": 99.0}, {"date": "2024-04-09", "close": 666.92, "volume": 62.0}, {"date": "2024-04-10", "close": 648.8695, "volume": 78.0}, {"date": "2024-04-11", "close": 618.0885, "volume": 70.0}, {"date": "2024-04-12", "close": 598.518, "volume": 38.0}, {"date": "2024-04-15", "close": 570.2071, "volume": 84.0}, {"date": "2024-04-16", "close": 532.586, "volume": 99.0}, {"date": "2024-04-17", "close": 532.206, "volume": 69.0}, {"date": "2024-04-18", "close": 562.0369, "volume": 62.0}, {"date": "2024-04-19", "close": 551.0165, "volume": 37.0}, {"date": "2024-04-22", "close": 560.7068, "volume": 103.0}, {"date": "2024-04-23", "close": 658.3698, "volume": 116.0}, {"date": "2024-04-24", "close": 645.8294, "volume": 66.0}, {"date": "2024-04-25", "close": 638.4192, "volume": 49.0}, {"date": "2024-04-26", "close": 665.0199, "volume": 88.0}, {"date": "2024-04-29", "close": 721.6416, "volume": 295.0}, {"date": "2024-04-30", "close": 910.1273, "volume": 571.0}, {"date": "2024-05-01", "close": 844.7653, "volume": 163.0}, {"date": "2024-05-02", "close": 775.2233, "volume": 81.0}, {"date": "2024-05-03", "close": 729.43, "volume": 79.0}, {"date": "2024-05-06", "close": 775.2233, "volume": 72.0}, {"date": "2024-05-07", "close": 760.0228, "volume": 82.0}, {"date": "2024-05-08", "close": 700.361, "volume": 110.0}, {"date": "2024-05-09", "close": 684.0205, "volume": 26.0}, {"date": "2024-05-10", "close": 673.7602, "volume": 21.0}, {"date": "2024-05-13", "close": 646.3994, "volume": 80.0}, {"date": "2024-05-14", "close": 657.4197, "volume": 17.0}, {"date": "2024-05-15", "close": 656.6597, "volume": 23.0}, {"date": "2024-05-16", "close": 627.2088, "volume": 50.0}, {"date": "2024-05-17", "close": 643.7393, "volume": 78.0}, {"date": "2024-05-20", "close": 649.0595, "volume": 91.0}, {"date": "2024-05-21", "close": 693.5208, "volume": 237.0}, {"date": "2024-05-22", "close": 678.3203, "volume": 94.0}, {"date": "2024-05-23", "close": 655.1397, "volume": 37.0}, {"date": "2024-05-24", "close": 646.0194, "volume": 43.0}, {"date": "2024-05-28", "close": 684.2105, "volume": 113.0}, {"date": "2024-05-29", "close": 665.0199, "volume": 94.0}, {"date": "2024-05-30", "close": 794.2238, "volume": 755.0}, {"date": "2024-05-31", "close": 760.0228, "volume": 158.0}, {"date": "2024-06-03", "close": 760.0228, "volume": 43.0}, {"date": "2024-06-04", "close": 801.8241, "volume": 58.0}, {"date": "2024-06-05", "close": 794.2238, "volume": 64.0}, {"date": "2024-06-06", "close": 703.2111, "volume": 109.0}, {"date": "2024-06-07", "close": 666.35, "volume": 80.0}, {"date": "2024-06-10", "close": 664.8299, "volume": 33.0}, {"date": "2024-06-11", "close": 646.0194, "volume": 34.0}, {"date": "2024-06-12", "close": 646.0194, "volume": 51.0}, {"date": "2024-06-13", "close": 646.0194, "volume": 28.0}, {"date": "2024-06-14", "close": 646.0194, "volume": 54.0}, {"date": "2024-06-17", "close": 627.0188, "volume": 73.0}, {"date": "2024-06-18", "close": 638.4192, "volume": 40.0}, {"date": "2024-06-20", "close": 629.4889, "volume": 22.0}, {"date": "2024-06-21", "close": 632.339, "volume": 30.0}, {"date": "2024-06-24", "close": 613.7184, "volume": 43.0}, {"date": "2024-06-25", "close": 630.6289, "volume": 48.0}, {"date": "2024-06-26", "close": 646.0194, "volume": 25.0}, {"date": "2024-06-27", "close": 642.5993, "volume": 14.0}, {"date": "2024-06-28", "close": 638.6092, "volume": 30.0}, {"date": "2024-07-01", "close": 648.2994, "volume": 14.0}, {"date": "2024-07-02", "close": 668.06, "volume": 48.0}, {"date": "2024-07-03", "close": 650.7695, "volume": 27.0}, {"date": "2024-07-05", "close": 658.3698, "volume": 20.0}, {"date": "2024-07-08", "close": 627.2088, "volume": 29.0}, {"date": "2024-07-09", "close": 637.4691, "volume": 26.0}, {"date": "2024-07-10", "close": 689.7207, "volume": 158.0}, {"date": "2024-07-11", "close": 632.719, "volume": 153.0}, {"date": "2024-07-12", "close": 646.0194, "volume": 46.0}, {"date": "2024-07-15", "close": 646.0194, "volume": 57.0}, {"date": "2024-07-16", "close": 680.2204, "volume": 154.0}, {"date": "2024-07-17", "close": 646.0194, "volume": 71.0}, {"date": "2024-07-18", "close": 608.0182, "volume": 36.0}, {"date": "2024-07-19", "close": 560.5168, "volume": 101.0}, {"date": "2024-07-22", "close": 427.7028, "volume": 492.0}, {"date": "2024-07-23", "close": 437.0131, "volume": 290.0}, {"date": "2024-07-24", "close": 436.0631, "volume": 231.0}, {"date": "2024-07-25", "close": 433.213, "volume": 164.0}, {"date": "2024-07-26", "close": 425.2328, "volume": 73.0}, {"date": "2024-07-29", "close": 402.8121, "volume": 170.0}, {"date": "2024-07-30", "close": 368.6111, "volume": 378.0}, {"date": "2024-07-31", "close": 418.0125, "volume": 806.0}, {"date": "2024-08-01", "close": 387.6116, "volume": 320.0}, {"date": "2024-08-02", "close": 356.2607, "volume": 463.0}, {"date": "2024-08-05", "close": 349.6105, "volume": 248.0}, {"date": "2024-08-06", "close": 351.3205, "volume": 207.0}, {"date": "2024-08-07", "close": 340.1102, "volume": 120.0}, {"date": "2024-08-08", "close": 342.0103, "volume": 45.0}, {"date": "2024-08-09", "close": 361.0108, "volume": 90.0}, {"date": "2024-08-12", "close": 353.4106, "volume": 58.0}, {"date": "2024-08-13", "close": 348.8505, "volume": 28.0}, {"date": "2024-08-14", "close": 349.6105, "volume": 230.0}, {"date": "2024-08-15", "close": 309.1393, "volume": 671.0}, {"date": "2024-08-16", "close": 317.1195, "volume": 329.0}, {"date": "2024-08-19", "close": 296.4089, "volume": 451.0}, {"date": "2024-08-20", "close": 281.2084, "volume": 308.0}, {"date": "2024-08-21", "close": 286.9086, "volume": 245.0}, {"date": "2024-08-22", "close": 257.6477, "volume": 404.0}, {"date": "2024-08-23", "close": 261.0678, "volume": 376.0}, {"date": "2024-08-26", "close": 253.5816, "volume": 1012.0}, {"date": "2024-08-27", "close": 237.4881, "volume": 633.0}, {"date": "2024-08-28", "close": 266.008, "volume": 2475.0}, {"date": "2024-08-29", "close": 239.4072, "volume": 1225.0}, {"date": "2024-08-30", "close": 231.807, "volume": 172.0}, {"date": "2024-09-03", "close": 214.7064, "volume": 584.0}, {"date": "2024-09-04", "close": 218.5066, "volume": 366.0}, {"date": "2024-09-05", "close": 228.0068, "volume": 206.0}, {"date": "2024-09-06", "close": 226.1258, "volume": 169.0}, {"date": "2024-09-09", "close": 213.9464, "volume": 416.0}, {"date": "2024-09-10", "close": 205.2062, "volume": 272.0}, {"date": "2024-09-11", "close": 188.1056, "volume": 295.0}, {"date": "2024-09-12", "close": 197.6059, "volume": 233.0}, {"date": "2024-09-13", "close": 188.6187, "volume": 496.0}, {"date": "2024-09-16", "close": 187.1746, "volume": 155.0}, {"date": "2024-09-17", "close": 193.8058, "volume": 164.0}, {"date": "2024-09-18", "close": 194.9458, "volume": 373.0}, {"date": "2024-09-19", "close": 200.456, "volume": 103.0}, {"date": "2024-09-20", "close": 193.8058, "volume": 219.0}, {"date": "2024-09-23", "close": 207.1062, "volume": 353.0}, {"date": "2024-09-24", "close": 216.6065, "volume": 176.0}, {"date": "2024-09-25", "close": 203.3061, "volume": 325.0}, {"date": "2024-09-26", "close": 203.3061, "volume": 280.0}, {"date": "2024-09-27", "close": 200.456, "volume": 156.0}, {"date": "2024-09-30", "close": 193.8058, "volume": 168.0}, {"date": "2024-10-01", "close": 191.8868, "volume": 304.0}, {"date": "2024-10-02", "close": 183.9065, "volume": 197.0}, {"date": "2024-10-03", "close": 177.1613, "volume": 255.0}, {"date": "2024-10-04", "close": 174.4822, "volume": 155.0}, {"date": "2024-10-07", "close": 170.9671, "volume": 157.0}, {"date": "2024-10-08", "close": 180.5054, "volume": 151.0}, {"date": "2024-10-09", "close": 184.2675, "volume": 144.0}, {"date": "2024-10-10", "close": 176.6103, "volume": 144.0}, {"date": "2024-10-11", "close": 183.9635, "volume": 66.0}, {"date": "2024-10-14", "close": 184.3055, "volume": 60.0}, {"date": "2024-10-15", "close": 178.6054, "volume": 105.0}, {"date": "2024-10-16", "close": 186.1106, "volume": 203.0}, {"date": "2024-10-17", "close": 180.4864, "volume": 120.0}, {"date": "2024-10-18", "close": 179.3084, "volume": 97.0}, {"date": "2024-10-21", "close": 182.8425, "volume": 110.0}, {"date": "2024-10-22", "close": 178.6054, "volume": 183.0}, {"date": "2024-10-23", "close": 172.8482, "volume": 320.0}, {"date": "2024-10-24", "close": 169.2001, "volume": 151.0}, {"date": "2024-10-25", "close": 167.186, "volume": 181.0}, {"date": "2024-10-28", "close": 165.989, "volume": 147.0}, {"date": "2024-10-29", "close": 161.5048, "volume": 140.0}, {"date": "2024-10-30", "close": 152.0046, "volume": 108.0}, {"date": "2024-10-31", "close": 146.3044, "volume": 256.0}, {"date": "2024-11-01", "close": 138.4002, "volume": 202.0}, {"date": "2024-11-04", "close": 138.4193, "volume": 637.0}, {"date": "2024-11-05", "close": 146.3044, "volume": 9111.0}, {"date": "2024-11-06", "close": 148.2044, "volume": 2419.0}, {"date": "2024-11-07", "close": 154.2656, "volume": 410.0}, {"date": "2024-11-08", "close": 146.6274, "volume": 189.0}, {"date": "2024-11-11", "close": 140.3382, "volume": 480.0}, {"date": "2024-11-12", "close": 146.8364, "volume": 327.0}, {"date": "2024-11-13", "close": 137.5451, "volume": 341.0}, {"date": "2024-11-14", "close": 142.5043, "volume": 259.0}, {"date": "2024-11-15", "close": 117.8035, "volume": 397.0}, {"date": "2024-11-18", "close": 109.5763, "volume": 430.0}, {"date": "2024-11-19", "close": 110.1273, "volume": 224.0}, {"date": "2024-11-20", "close": 96.7129, "volume": 546.0}, {"date": "2024-11-21", "close": 93.4448, "volume": 660.0}, {"date": "2024-11-22", "close": 103.4961, "volume": 463.0}, {"date": "2024-11-25", "close": 105.2632, "volume": 379.0}, {"date": "2024-11-26", "close": 104.3511, "volume": 282.0}, {"date": "2024-11-27", "close": 114.2312, "volume": 346.0}, {"date": "2024-11-29", "close": 134.942, "volume": 910.0}, {"date": "2024-12-02", "close": 138.7042, "volume": 685.0}, {"date": "2024-12-03", "close": 118.7536, "volume": 589.0}, {"date": "2024-12-04", "close": 120.0456, "volume": 482.0}, {"date": "2024-12-05", "close": 122.9337, "volume": 133.0}, {"date": "2024-12-06", "close": 115.9035, "volume": 551.0}, {"date": "2024-12-09", "close": 119.7036, "volume": 432.0}, {"date": "2024-12-10", "close": 122.0027, "volume": 161.0}, {"date": "2024-12-11", "close": 122.5537, "volume": 140.0}, {"date": "2024-12-12", "close": 119.6466, "volume": 225.0}, {"date": "2024-12-13", "close": 120.4636, "volume": 170.0}, {"date": "2024-12-16", "close": 126.3538, "volume": 374.0}, {"date": "2024-12-17", "close": 124.0927, "volume": 80.0}, {"date": "2024-12-18", "close": 115.9035, "volume": 108.0}, {"date": "2024-12-19", "close": 108.1892, "volume": 501.0}, {"date": "2024-12-20", "close": 117.8035, "volume": 620.0}, {"date": "2024-12-23", "close": 104.5031, "volume": 990.0}, {"date": "2024-12-24", "close": 103.3061, "volume": 681.0}, {"date": "2024-12-26", "close": 121.3946, "volume": 842.0}, {"date": "2024-12-27", "close": 141.6302, "volume": 1208.0}, {"date": "2024-12-30", "close": 132.985, "volume": 1309.0}, {"date": "2024-12-31", "close": 138.7232, "volume": 1324.0}, {"date": "2025-01-02", "close": 149.1545, "volume": 809.0}, {"date": "2025-01-03", "close": 147.1594, "volume": 913.0}, {"date": "2025-01-06", "close": 146.1904, "volume": 238.0}, {"date": "2025-01-07", "close": 150.1235, "volume": 274.0}, {"date": "2025-01-08", "close": 140.5092, "volume": 285.0}, {"date": "2025-01-10", "close": 144.8584, "volume": 238.0}, {"date": "2025-01-13", "close": 136.8801, "volume": 307.0}, {"date": "2025-01-14", "close": 140.4142, "volume": 359.0}, {"date": "2025-01-15", "close": 143.4353, "volume": 281.0}, {"date": "2025-01-16", "close": 144.4043, "volume": 134.0}, {"date": "2025-01-17", "close": 145.7724, "volume": 168.0}, {"date": "2025-01-21", "close": 145.2404, "volume": 201.0}, {"date": "2025-01-22", "close": 139.5972, "volume": 121.0}, {"date": "2025-01-23", "close": 152.0046, "volume": 184.0}, {"date": "2025-01-24", "close": 155.8047, "volume": 88.0}, {"date": "2025-01-27", "close": 151.9856, "volume": 172.0}, {"date": "2025-01-28", "close": 148.2234, "volume": 148.0}, {"date": "2025-01-29", "close": 146.1478, "volume": 212.0}, {"date": "2025-01-30", "close": 134.087, "volume": 150.0}, {"date": "2025-01-31", "close": 138.4952, "volume": 152.0}, {"date": "2025-02-03", "close": 139.6542, "volume": 99.0}, {"date": "2025-02-04", "close": 134.828, "volume": 88.0}, {"date": "2025-02-05", "close": 138.9341, "volume": 190.0}, {"date": "2025-02-06", "close": 139.6734, "volume": 51.0}, {"date": "2025-02-07", "close": 171.0051, "volume": 581.0}, {"date": "2025-02-10", "close": 173.4752, "volume": 776.0}, {"date": "2025-02-11", "close": 165.343, "volume": 338.0}, {"date": "2025-02-12", "close": 171.0051, "volume": 434.0}, {"date": "2025-02-13", "close": 168.8771, "volume": 248.0}, {"date": "2025-02-14", "close": 177.6553, "volume": 183.0}, {"date": "2025-02-18", "close": 176.7053, "volume": 662.0}, {"date": "2025-02-19", "close": 180.5054, "volume": 151.0}, {"date": "2025-02-20", "close": 173.6369, "volume": 331.0}, {"date": "2025-02-21", "close": 182.1775, "volume": 84.0}, {"date": "2025-02-24", "close": 199.506, "volume": 1670.0}, {"date": "2025-02-25", "close": 176.8193, "volume": 674.0}, {"date": "2025-02-26", "close": 152.0046, "volume": 2248.0}, {"date": "2025-02-27", "close": 129.2229, "volume": 1171.0}, {"date": "2025-02-28", "close": 118.6206, "volume": 812.0}, {"date": "2025-03-03", "close": 127.0568, "volume": 1121.0}, {"date": "2025-03-04", "close": 122.5537, "volume": 291.0}, {"date": "2025-03-05", "close": 123.1047, "volume": 241.0}, {"date": "2025-03-06", "close": 119.7606, "volume": 888.0}, {"date": "2025-03-07", "close": 113.8134, "volume": 422.0}, {"date": "2025-03-10", "close": 111.5333, "volume": 405.0}, {"date": "2025-03-11", "close": 112.1034, "volume": 296.0}, {"date": "2025-03-12", "close": 109.2343, "volume": 436.0}, {"date": "2025-03-13", "close": 114.5354, "volume": 333.0}, {"date": "2025-03-14", "close": 114.0034, "volume": 80.0}, {"date": "2025-03-17", "close": 115.9035, "volume": 262.0}, {"date": "2025-03-18", "close": 112.2934, "volume": 117.0}, {"date": "2025-03-19", "close": 115.5805, "volume": 33.0}, {"date": "2025-03-20", "close": 119.7036, "volume": 123.0}, {"date": "2025-03-21", "close": 121.9837, "volume": 439.0}, {"date": "2025-03-24", "close": 119.7036, "volume": 330.0}, {"date": "2025-03-25", "close": 111.1153, "volume": 293.0}, {"date": "2025-03-26", "close": 98.8413, "volume": 1043.0}, {"date": "2025-03-27", "close": 106.2892, "volume": 232.0}, {"date": "2025-03-28", "close": 108.1132, "volume": 211.0}, {"date": "2025-03-31", "close": 105.5862, "volume": 5185.0}, {"date": "2025-04-01", "close": 93.6728, "volume": 823.0}, {"date": "2025-04-02", "close": 119.5136, "volume": 7460.0}, {"date": "2025-04-03", "close": 111.3053, "volume": 937.0}, {"date": "2025-04-04", "close": 110.2033, "volume": 889.0}, {"date": "2025-04-07", "close": 113.0534, "volume": 618.0}, {"date": "2025-04-08", "close": 106.4032, "volume": 562.0}, {"date": "2025-04-09", "close": 106.2702, "volume": 289.0}, {"date": "2025-04-10", "close": 100.494, "volume": 649.0}, {"date": "2025-04-11", "close": 102.2231, "volume": 817.0}, {"date": "2025-04-14", "close": 106.0232, "volume": 163.0}, {"date": "2025-04-15", "close": 105.6432, "volume": 232.0}, {"date": "2025-04-16", "close": 102.6601, "volume": 242.0}, {"date": "2025-04-17", "close": 102.5461, "volume": 163.0}, {"date": "2025-04-21", "close": 103.7241, "volume": 187.0}, {"date": "2025-04-22", "close": 106.2132, "volume": 129.0}, {"date": "2025-04-23", "close": 112.2934, "volume": 232.0}, {"date": "2025-04-24", "close": 116.0175, "volume": 214.0}, {"date": "2025-04-25", "close": 116.0935, "volume": 174.0}, {"date": "2025-04-28", "close": 114.1934, "volume": 196.0}, {"date": "2025-04-29", "close": 118.1455, "volume": 110.0}, {"date": "2025-04-30", "close": 115.7135, "volume": 200.0}, {"date": "2025-05-01", "close": 110.2033, "volume": 447.0}, {"date": "2025-05-02", "close": 111.1533, "volume": 300.0}, {"date": "2025-05-05", "close": 109.6333, "volume": 203.0}, {"date": "2025-05-06", "close": 104.3131, "volume": 267.0}, {"date": "2025-05-07", "close": 109.2533, "volume": 197.0}, {"date": "2025-05-08", "close": 105.8522, "volume": 568.0}, {"date": "2025-05-09", "close": 98.0429, "volume": 1721.0}, {"date": "2025-05-12", "close": 101.7101, "volume": 224.0}, {"date": "2025-05-13", "close": 101.653, "volume": 210.0}, {"date": "2025-05-14", "close": 103.8761, "volume": 336.0}, {"date": "2025-05-15", "close": 107.1062, "volume": 327.0}, {"date": "2025-05-16", "close": 102.6031, "volume": 496.0}, {"date": "2025-05-19", "close": 104.9211, "volume": 484.0}, {"date": "2025-05-20", "close": 103.7811, "volume": 671.0}, {"date": "2025-05-21", "close": 100.855, "volume": 213.0}, {"date": "2025-05-22", "close": 100.513, "volume": 159.0}, {"date": "2025-05-23", "close": 98.537, "volume": 425.0}, {"date": "2025-05-27", "close": 98.2329, "volume": 405.0}, {"date": "2025-05-28", "close": 95.0028, "volume": 241.0}, {"date": "2025-05-29", "close": 92.7038, "volume": 1183.0}, {"date": "2025-05-30", "close": 93.1028, "volume": 427.0}, {"date": "2025-06-02", "close": 99.221, "volume": 1145.0}, {"date": "2025-06-03", "close": 95.1929, "volume": 434.0}, {"date": "2025-06-04", "close": 97.4729, "volume": 201.0}, {"date": "2025-06-05", "close": 93.1028, "volume": 316.0}, {"date": "2025-06-06", "close": 89.1317, "volume": 3602.0}, {"date": "2025-06-09", "close": 87.4026, "volume": 807.0}, {"date": "2025-06-10", "close": 85.5026, "volume": 918.0}, {"date": "2025-06-11", "close": 83.6025, "volume": 688.0}, {"date": "2025-06-12", "close": 79.8024, "volume": 1311.0}, {"date": "2025-06-13", "close": 77.7123, "volume": 1582.0}, {"date": "2025-06-16", "close": 77.7123, "volume": 713.0}, {"date": "2025-06-17", "close": 74.1022, "volume": 1050.0}, {"date": "2025-06-18", "close": 88.9227, "volume": 12124.0}, {"date": "2025-06-20", "close": 96.6369, "volume": 1612.0}, {"date": "2025-06-23", "close": 88.3907, "volume": 502.0}, {"date": "2025-06-24", "close": 92.9128, "volume": 264.0}, {"date": "2025-06-25", "close": 91.0127, "volume": 214.0}, {"date": "2025-06-26", "close": 85.5026, "volume": 517.0}, {"date": "2025-06-27", "close": 83.6025, "volume": 884.0}, {"date": "2025-06-30", "close": 85.5026, "volume": 2048.0}, {"date": "2025-07-01", "close": 86.4716, "volume": 491.0}, {"date": "2025-07-02", "close": 83.6025, "volume": 887.0}, {"date": "2025-07-03", "close": 83.6025, "volume": 616.0}, {"date": "2025-07-07", "close": 83.6025, "volume": 365.0}, {"date": "2025-07-08", "close": 81.7025, "volume": 1851.0}, {"date": "2025-07-09", "close": 79.8024, "volume": 1325.0}, {"date": "2025-07-10", "close": 77.9023, "volume": 1319.0}, {"date": "2025-07-11", "close": 78.8524, "volume": 460.0}, {"date": "2025-07-14", "close": 81.5124, "volume": 281685.0}, {"date": "2025-07-15", "close": 76.0023, "volume": 12013.0}, {"date": "2025-07-16", "close": 72.7722, "volume": 5188.0}, {"date": "2025-07-17", "close": 75.6223, "volume": 3537.0}, {"date": "2025-07-18", "close": 75.2043, "volume": 2499.0}, {"date": "2025-07-21", "close": 77.9403, "volume": 3288.0}, {"date": "2025-07-22", "close": 81.9495, "volume": 2765.0}, {"date": "2025-07-23", "close": 84.3625, "volume": 3429.0}, {"date": "2025-07-24", "close": 83.2225, "volume": 1951.0}, {"date": "2025-07-25", "close": 81.5884, "volume": 1421.0}, {"date": "2025-07-28", "close": 82.2725, "volume": 1576.0}, {"date": "2025-07-29", "close": 78.4724, "volume": 1068.0}, {"date": "2025-07-30", "close": 77.5223, "volume": 740.0}, {"date": "2025-07-31", "close": 74.0072, "volume": 1535.0}, {"date": "2025-08-01", "close": 75.3373, "volume": 1397.0}, {"date": "2025-08-04", "close": 82.1015, "volume": 1909.0}, {"date": "2025-08-05", "close": 82.6525, "volume": 106773.0}, {"date": "2025-08-06", "close": 123.5037, "volume": 1048894.0}, {"date": "2025-08-07", "close": 112.8444, "volume": 60237.0}, {"date": "2025-08-08", "close": 90.2622, "volume": 23954.0}, {"date": "2025-08-11", "close": 104.5031, "volume": 14735.0}, {"date": "2025-08-12", "close": 106.7832, "volume": 9633.0}, {"date": "2025-08-13", "close": 94.2998, "volume": 14000.0}, {"date": "2025-08-14", "close": 95.5919, "volume": 5072.0}, {"date": "2025-08-15", "close": 106.0232, "volume": 6428.0}, {"date": "2025-08-18", "close": 99.183, "volume": 3342.0}, {"date": "2025-08-19", "close": 104.1231, "volume": 5875.0}, {"date": "2025-08-20", "close": 98.803, "volume": 1852.0}, {"date": "2025-08-21", "close": 102.8121, "volume": 2552.0}, {"date": "2025-08-22", "close": 103.8951, "volume": 2620.0}, {"date": "2025-08-25", "close": 104.5221, "volume": 3304.0}, {"date": "2025-08-26", "close": 106.0232, "volume": 2161.0}, {"date": "2025-08-27", "close": 103.2681, "volume": 1011.0}, {"date": "2025-08-28", "close": 104.1421, "volume": 1189.0}, {"date": "2025-08-29", "close": 102.5461, "volume": 677.0}, {"date": "2025-09-02", "close": 106.2132, "volume": 2226.0}, {"date": "2025-09-03", "close": 100.931, "volume": 1871.0}, {"date": "2025-09-04", "close": 98.2709, "volume": 961.0}, {"date": "2025-09-05", "close": 98.2329, "volume": 1020.0}, {"date": "2025-09-08", "close": 94.8888, "volume": 1820.0}, {"date": "2025-09-09", "close": 92.5138, "volume": 1789.0}, {"date": "2025-09-10", "close": 87.9726, "volume": 1826.0}, {"date": "2025-09-11", "close": 96.6939, "volume": 2231.0}, {"date": "2025-09-12", "close": 90.1957, "volume": 1950.0}, {"date": "2025-09-15", "close": 92.5138, "volume": 827.0}, {"date": "2025-09-16", "close": 92.4378, "volume": 661.0}, {"date": "2025-09-17", "close": 92.5328, "volume": 1005.0}, {"date": "2025-09-18", "close": 96.6749, "volume": 1751.0}, {"date": "2025-09-19", "close": 101.8431, "volume": 1673.0}, {"date": "2025-09-22", "close": 101.653, "volume": 1913.0}, {"date": "2025-09-23", "close": 100.475, "volume": 1196.0}, {"date": "2025-09-24", "close": 100.703, "volume": 924.0}, {"date": "2025-09-25", "close": 98.803, "volume": 1013.0}, {"date": "2025-09-26", "close": 99.373, "volume": 1277.0}, {"date": "2025-09-29", "close": 100.703, "volume": 990.0}, {"date": "2025-09-30", "close": 99.753, "volume": 799.0}, {"date": "2025-10-01", "close": 90.2527, "volume": 1654.0}, {"date": "2025-10-02", "close": 98.803, "volume": 866.0}, {"date": "2025-10-03", "close": 98.423, "volume": 1840.0}, {"date": "2025-10-06", "close": 104.3131, "volume": 5707.0}, {"date": "2025-10-07", "close": 108.1132, "volume": 6206.0}, {"date": "2025-10-08", "close": 110.2033, "volume": 2001.0}, {"date": "2025-10-09", "close": 117.7465, "volume": 3600.0}, {"date": "2025-10-10", "close": 111.0203, "volume": 1862.0}, {"date": "2025-10-13", "close": 114.9534, "volume": 1847.0}, {"date": "2025-10-14", "close": 119.7036, "volume": 1558.0}, {"date": "2025-10-15", "close": 118.5066, "volume": 1534.0}, {"date": "2025-10-16", "close": 112.2364, "volume": 1524.0}, {"date": "2025-10-17", "close": 111.9134, "volume": 1521.0}, {"date": "2025-10-20", "close": 112.8254, "volume": 3032.0}, {"date": "2025-10-21", "close": 111.3433, "volume": 1412.0}, {"date": "2025-10-22", "close": 106.0232, "volume": 1439.0}, {"date": "2025-10-23", "close": 109.1963, "volume": 1605.0}, {"date": "2025-10-24", "close": 110.2033, "volume": 1776.0}, {"date": "2025-10-27", "close": 111.1533, "volume": 1068.0}, {"date": "2025-10-28", "close": 109.7473, "volume": 3421.0}, {"date": "2025-10-29", "close": 103.8761, "volume": 1395.0}, {"date": "2025-10-30", "close": 102.1851, "volume": 1109.0}, {"date": "2025-10-31", "close": 93.8628, "volume": 1323.0}, {"date": "2025-11-03", "close": 92.7798, "volume": 1587.0}, {"date": "2025-11-04", "close": 77.1423, "volume": 107827.0}, {"date": "2025-11-05", "close": 78.6624, "volume": 7530.0}, {"date": "2025-11-06", "close": 74.1022, "volume": 4337.0}, {"date": "2025-11-07", "close": 76.5723, "volume": 3729.0}, {"date": "2025-11-10", "close": 74.2922, "volume": 4079.0}, {"date": "2025-11-11", "close": 72.8672, "volume": 6567.0}, {"date": "2025-11-12", "close": 71.4991, "volume": 6694.0}, {"date": "2025-11-13", "close": 66.502, "volume": 6151.0}, {"date": "2025-11-14", "close": 71.4611, "volume": 8323.0}, {"date": "2025-11-17", "close": 60.1178, "volume": 6790.0}, {"date": "2025-11-18", "close": 53.7146, "volume": 4350.0}, {"date": "2025-11-19", "close": 50.9215, "volume": 6030.0}, {"date": "2025-11-20", "close": 52.2516, "volume": 4001.0}, {"date": "2025-11-21", "close": 48.4515, "volume": 5376.0}, {"date": "2025-11-24", "close": 54.8546, "volume": 5842.0}, {"date": "2025-11-25", "close": 57.8, "volume": 12356.0}, {"date": "2025-11-26", "close": 47.0, "volume": 10216.0}, {"date": "2025-11-28", "close": 43.6, "volume": 5589.0}, {"date": "2025-12-01", "close": 42.3, "volume": 6847.0}, {"date": "2025-12-02", "close": 47.0, "volume": 11292.0}, {"date": "2025-12-03", "close": 45.1, "volume": 4876.0}, {"date": "2025-12-04", "close": 47.7, "volume": 2693.0}, {"date": "2025-12-05", "close": 51.7, "volume": 17520.0}, {"date": "2025-12-08", "close": 32.6, "volume": 80450.0}, {"date": "2025-12-09", "close": 24.4, "volume": 26023.0}, {"date": "2025-12-10", "close": 27.5, "volume": 12256.0}, {"date": "2025-12-11", "close": 24.5, "volume": 10868.0}, {"date": "2025-12-12", "close": 22.8, "volume": 14089.0}, {"date": "2025-12-15", "close": 17.3, "volume": 13474.0}, {"date": "2025-12-16", "close": 15.5, "volume": 9237.0}, {"date": "2025-12-17", "close": 17.1, "volume": 7186.0}, {"date": "2025-12-18", "close": 18.8, "volume": 7056.0}, {"date": "2025-12-19", "close": 21.3, "volume": 9322.0}, {"date": "2025-12-22", "close": 21.9, "volume": 5148.0}, {"date": "2025-12-23", "close": 20.7, "volume": 6110.0}, {"date": "2025-12-24", "close": 20.0, "volume": 3017.0}, {"date": "2025-12-26", "close": 19.3, "volume": 4647.0}, {"date": "2025-12-29", "close": 20.0, "volume": 9586.0}, {"date": "2025-12-30", "close": 18.6, "volume": 5959.0}, {"date": "2025-12-31", "close": 18.7, "volume": 3811.0}, {"date": "2026-01-02", "close": 21.4, "volume": 3437.0}, {"date": "2026-01-05", "close": 22.6, "volume": 3047.0}, {"date": "2026-01-06", "close": 22.2, "volume": 4910.0}, {"date": "2026-01-07", "close": 21.6, "volume": 2901.0}, {"date": "2026-01-08", "close": 22.4, "volume": 3119.0}, {"date": "2026-01-09", "close": 22.8, "volume": 6089.0}, {"date": "2026-01-12", "close": 22.5, "volume": 4209.0}, {"date": "2026-01-13", "close": 22.7, "volume": 1936.0}, {"date": "2026-01-14", "close": 26.4, "volume": 8297.0}, {"date": "2026-01-15", "close": 26.1, "volume": 3484.0}, {"date": "2026-01-16", "close": 26.8, "volume": 2023.0}, {"date": "2026-01-20", "close": 27.5, "volume": 5674.0}, {"date": "2026-01-21", "close": 30.6, "volume": 6149.0}, {"date": "2026-01-22", "close": 35.7, "volume": 13705.0}, {"date": "2026-01-23", "close": 40.1, "volume": 62920.0}, {"date": "2026-01-26", "close": 41.0, "volume": 1695430.0}, {"date": "2026-01-27", "close": 69.5, "volume": 3773821.0}, {"date": "2026-01-28", "close": 65.8, "volume": 110112.0}, {"date": "2026-01-29", "close": 70.5, "volume": 107523.0}, {"date": "2026-01-30", "close": 57.2, "volume": 21396.0}, {"date": "2026-02-02", "close": 62.3, "volume": 14515.0}, {"date": "2026-02-03", "close": 57.1, "volume": 9837.0}, {"date": "2026-02-04", "close": 52.9, "volume": 9776.0}, {"date": "2026-02-05", "close": 45.6, "volume": 8836.0}, {"date": "2026-02-06", "close": 39.3, "volume": 6224.0}, {"date": "2026-02-09", "close": 45.3, "volume": 15759.0}, {"date": "2026-02-10", "close": 65.4, "volume": 44011.0}, {"date": "2026-02-11", "close": 56.3, "volume": 19977.0}, {"date": "2026-02-12", "close": 64.0, "volume": 13297.0}, {"date": "2026-02-13", "close": 61.3, "volume": 4843.0}, {"date": "2026-02-17", "close": 59.0, "volume": 6784.0}, {"date": "2026-02-18", "close": 52.5, "volume": 5738.0}, {"date": "2026-02-19", "close": 52.3, "volume": 4028.0}, {"date": "2026-02-20", "close": 51.1, "volume": 1726.0}, {"date": "2026-02-23", "close": 45.5, "volume": 10033.0}, {"date": "2026-02-24", "close": 44.7, "volume": 2013.0}, {"date": "2026-02-25", "close": 45.9, "volume": 4523.0}, {"date": "2026-02-26", "close": 45.7, "volume": 2946.0}, {"date": "2026-02-27", "close": 43.7, "volume": 3197.0}, {"date": "2026-03-02", "close": 42.7, "volume": 2176.0}, {"date": "2026-03-03", "close": 48.7, "volume": 5031.0}, {"date": "2026-03-04", "close": 63.0, "volume": 12969.0}, {"date": "2026-03-05", "close": 57.5, "volume": 11966.0}, {"date": "2026-03-06", "close": 68.1, "volume": 16133.0}, {"date": "2026-03-09", "close": 74.2, "volume": 12223.0}, {"date": "2026-03-10", "close": 75.0, "volume": 9791.0}, {"date": "2026-03-11", "close": 62.4, "volume": 12355.0}, {"date": "2026-03-12", "close": 63.7, "volume": 10069.0}, {"date": "2026-03-13", "close": 61.9, "volume": 6707.0}, {"date": "2026-03-16", "close": 54.8, "volume": 11632.0}, {"date": "2026-03-17", "close": 52.3, "volume": 7375.0}, {"date": "2026-03-18", "close": 50.4, "volume": 5297.0}, {"date": "2026-03-19", "close": 49.8, "volume": 7342.0}, {"date": "2026-03-20", "close": 48.9, "volume": 2847.0}, {"date": "2026-03-23", "close": 46.4, "volume": 2769.0}, {"date": "2026-03-24", "close": 48.6, "volume": 6690.0}, {"date": "2026-03-25", "close": 48.9, "volume": 6235.0}, {"date": "2026-03-26", "close": 47.1, "volume": 8554.0}, {"date": "2026-03-27", "close": 46.2, "volume": 3532.0}, {"date": "2026-03-30", "close": 44.9, "volume": 2976.0}, {"date": "2026-03-31", "close": 37.54, "volume": 30601.0}, {"date": "2026-04-01", "close": 33.0, "volume": 7480.0}, {"date": "2026-04-02", "close": 36.6, "volume": 6158.0}, {"date": "2026-04-06", "close": 30.7, "volume": 16388.0}, {"date": "2026-04-07", "close": 29.8, "volume": 9796.0}, {"date": "2026-04-08", "close": 29.0, "volume": 5921.0}, {"date": "2026-04-09", "close": 29.9, "volume": 11943.0}, {"date": "2026-04-10", "close": 28.9, "volume": 15183.0}, {"date": "2026-04-13", "close": 26.3, "volume": 10903.0}, {"date": "2026-04-14", "close": 22.1, "volume": 28133.0}, {"date": "2026-04-15", "close": 19.3, "volume": 21890.0}, {"date": "2026-04-16", "close": 19.7, "volume": 136732.0}, {"date": "2026-04-17", "close": 18.4, "volume": 18233.0}, {"date": "2026-04-20", "close": 14.6, "volume": 60661.0}, {"date": "2026-04-21", "close": 14.6, "volume": 18329.0}, {"date": "2026-04-22", "close": 14.3, "volume": 9976.0}, {"date": "2026-04-23", "close": 12.0, "volume": 52244.0}, {"date": "2026-04-24", "close": 11.1, "volume": 26545.0}, {"date": "2026-04-27", "close": 10.2, "volume": 16249.0}, {"date": "2026-04-28", "close": 8.6, "volume": 57935.0}, {"date": "2026-04-29", "close": 6.34, "volume": 128066.0}, {"date": "2026-04-30", "close": 8.5, "volume": 188650.0}, {"date": "2026-05-01", "close": 7.896, "volume": 50997.0}, {"date": "2026-05-04", "close": 7.5, "volume": 15367.0}, {"date": "2026-05-05", "close": 6.8, "volume": 35135.0}, {"date": "2026-05-06", "close": 6.412, "volume": 51139.0}, {"date": "2026-05-07", "close": 6.191, "volume": 19064.0}, {"date": "2026-05-08", "close": 6.27, "volume": 14179.0}, {"date": "2026-05-11", "close": 6.76, "volume": 46515.0}, {"date": "2026-05-12", "close": 6.4295, "volume": 9058.0}, {"date": "2026-05-13", "close": 6.25, "volume": 19117.0}, {"date": "2026-05-14", "close": 5.842, "volume": 35151.0}, {"date": "2026-05-15", "close": 5.315, "volume": 28924.0}, {"date": "2026-05-18", "close": 4.606, "volume": 32081.0}, {"date": "2026-05-19", "close": 3.74, "volume": 47114.0}, {"date": "2026-05-20", "close": 5.969, "volume": 22507880.0}, {"date": "2026-05-21", "close": 7.389, "volume": 2174966.0}, {"date": "2026-05-22", "close": 8.165, "volume": 1916836.0}, {"date": "2026-05-26", "close": 16.2, "volume": 6994466.0}, {"date": "2026-05-27", "close": 15.5, "volume": 509777.0}, {"date": "2026-05-28", "close": 15.6, "volume": 524500.0}, {"date": "2026-05-29", "close": 12.6, "volume": 219909.0}, {"date": "2026-06-01", "close": 10.4, "volume": 106270.0}, {"date": "2026-06-02", "close": 8.754, "volume": 97669.0}, {"date": "2026-06-03", "close": 8.682, "volume": 68481.0}, {"date": "2026-06-04", "close": 8.386, "volume": 70972.0}, {"date": "2026-06-05", "close": 7.2, "volume": 42007.0}, {"date": "2026-06-08", "close": 7.573, "volume": 29698.0}, {"date": "2026-06-09", "close": 6.815, "volume": 27590.0}, {"date": "2026-06-10", "close": 6.398, "volume": 25431.0}, {"date": "2026-06-11", "close": 7.078, "volume": 38908.0}, {"date": "2026-06-12", "close": 5.362, "volume": 1305417.0}, {"date": "2026-06-15", "close": 5.549, "volume": 100854.0}, {"date": "2026-06-16", "close": 5.5, "volume": 45256.0}, {"date": "2026-06-17", "close": 5.5, "volume": 36835.0}, {"date": "2026-06-18", "close": 5.199, "volume": 21177.0}, {"date": "2026-06-22", "close": 4.5, "volume": 58917.0}, {"date": "2026-06-23", "close": 4.6155, "volume": 37485.0}, {"date": "2026-06-24", "close": 4.1655, "volume": 33403.0}, {"date": "2026-06-25", "close": 3.95, "volume": 95194.0}, {"date": "2026-06-26", "close": 3.956, "volume": 33468.0}, {"date": "2026-06-29", "close": 3.59, "volume": 1460903.0}, {"date": "2026-06-30", "close": 3.478, "volume": 127145.0}, {"date": "2026-07-01", "close": 3.193, "volume": 92667.0}, {"date": "2026-07-02", "close": 3.19, "volume": 39626.0}, {"date": "2026-07-06", "close": 3.02, "volume": 40031.0}, {"date": "2026-07-07", "close": 3.01, "volume": 49670.0}, {"date": "2026-07-08", "close": 2.758, "volume": 4149571.0}, {"date": "2026-07-09", "close": 2.8, "volume": 3067126.0}, {"date": "2026-07-10", "close": 2.32, "volume": 984724.0}, {"date": "2026-07-13", "close": 2.32, "volume": 151150.0}, {"date": "2026-07-14", "close": 2.1, "volume": 141729.0}, {"date": "2026-07-15", "close": 2.105, "volume": 115561.0}, {"date": "2026-07-16", "close": 2.07, "volume": 42212.0}, {"date": "2026-07-17", "close": 2.0, "volume": 87226.0}, {"date": "2026-07-20", "close": 2.0, "volume": 34787.0}, {"date": "2026-07-21", "close": 2.1, "volume": 61789.0}, {"date": "2026-07-22", "close": 2.028, "volume": 60685.0}, {"date": "2026-07-23", "close": 1.983, "volume": 33979.0}, {"date": "2026-07-24", "close": 1.89, "volume": 1188972.0}, {"date": "2026-07-27", "close": 1.974, "volume": 100237.0}, {"date": "2026-07-28", "close": 1.834, "volume": 98839.0}, {"date": "2026-07-29", "close": 1.83, "volume": 43239.0}, {"date": "2026-07-30", "close": 1.888, "volume": 206148.0}, {"date": "2026-07-31", "close": 1.842, "volume": 90094.0}, {"date": "2026-08-03", "close": 1.868, "volume": 561763.0}, {"date": "2026-08-04", "close": 1.829, "volume": 220353.0}, {"date": "2026-08-05", "close": 1.8, "volume": 162789.0}, {"date": "2026-08-06", "close": 1.598, "volume": 333741.0}, {"date": "2026-08-07", "close": 1.718, "volume": 66814.0}, {"date": "2026-08-10", "close": 1.65, "volume": 241598.0}, {"date": "2026-08-11", "close": 1.588, "volume": 67059.0}, {"date": "2026-08-12", "close": 1.483, "volume": 76154.0}, {"date": "2026-08-13", "close": 1.549, "volume": 99460.0}, {"date": "2026-08-14", "close": 1.47, "volume": 102217.0}, {"date": "2026-08-17", "close": 1.445, "volume": 74088.0}, {"date": "2026-08-18", "close": 1.36, "volume": 37212.0}, {"date": "2026-08-19", "close": 1.367, "volume": 60259.0}, {"date": "2026-08-20", "close": 1.397, "volume": 96125.0}, {"date": "2026-08-21", "close": 1.375, "volume": 96636.0}, {"date": "2026-08-24", "close": 1.341, "volume": 58825.0}, {"date": "2026-08-25", "close": 1.35, "volume": 64931.0}, {"date": "2026-08-26", "close": 1.31, "volume": 92067.0}, {"date": "2026-08-27", "close": 1.322, "volume": 36934.0}, {"date": "2026-08-28", "close": 1.384, "volume": 347909.0}, {"date": "2026-08-31", "close": 1.371, "volume": 199741.0}, {"date": "2026-09-01", "close": 1.43, "volume": 428905.0}, {"date": "2026-09-02", "close": 1.425, "volume": 335903.0}, {"date": "2026-09-03", "close": 1.421, "volume": 249587.0}, {"date": "2026-09-04", "close": 1.477, "volume": 210647.0}, {"date": "2026-09-08", "close": 1.55, "volume": 652714.0}, {"date": "2026-09-09", "close": 1.62, "volume": 745647.0}, {"date": "2026-09-10", "close": 1.85, "volume": 3397103.0}, {"date": "2026-09-11", "close": 1.27, "volume": 2895624.0}, {"date": "2026-09-14", "close": 1.07, "volume": 575377.0}, {"date": "2026-09-15", "close": 0.9671, "volume": 597052.0}, {"date": "2026-09-16", "close": 0.72, "volume": 973055.0}, {"date": "2026-09-17", "close": 0.681, "volume": 1702319.0}, {"date": "2026-09-18", "close": 0.706, "volume": 476094.0}, {"date": "2026-09-21", "close": 0.7215, "volume": 429314.0}, {"date": "2026-09-22", "close": 0.668, "volume": 1053551.0}, {"date": "2026-09-23", "close": 0.55, "volume": 2930855.0}, {"date": "2026-09-24", "close": 0.528, "volume": 2083454.0}, {"date": "2026-09-25", "close": 0.528, "volume": 673744.0}, {"date": "2026-09-28", "close": 0.4751, "volume": 540034.0}, {"date": "2026-09-29", "close": 0.434, "volume": 860320.0}, {"date": "2026-09-30", "close": 0.4008, "volume": 1251139.0}, {"date": "2026-10-01", "close": 0.3848, "volume": 437821.0}, {"date": "2026-10-02", "close": 0.36, "volume": 676262.0}, {"date": "2026-10-05", "close": 0.41, "volume": 5705738.0}, {"date": "2026-10-06", "close": 0.3106, "volume": 2152702.0}, {"date": "2026-10-07", "close": 0.3092, "volume": 1828503.0}, {"date": "2026-10-08", "close": 0.2915, "volume": 630635.0}, {"date": "2026-10-09", "close": 0.285, "volume": 1045102.0}, {"date": "2026-10-12", "close": 0.2798, "volume": 1036715.0}, {"date": "2026-10-13", "close": 0.26, "volume": 678489.0}, {"date": "2026-10-14", "close": 0.2382, "volume": 737511.0}, {"date": "2026-10-15", "close": 0.249, "volume": 524827.0}, {"date": "2026-10-16", "close": 0.2234, "volume": 375790.0}, {"date": "2026-10-19", "close": 0.2234, "volume": 44508.0}, {"date": "2026-10-20", "close": 0.2335, "volume": 11529710.0}, {"date": "2026-10-21", "close": 0.239, "volume": 573152.0}], "refreshing": true}